Home
Announcements
Cash Bids
Contact Us
Staff
Futures
Weather
Futures Markets
Markets Page
US Ag News
Headline News
Livestock
Portfolio
DTN Ag Headlines
Charts
Options
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
447'0
453'6
445'4
452'4
3'2
452'6
s
02:49P
Dec 26
470'0
476'4
469'0
475'2
2'2
475'2
s
02:50P
Mar 27
485'6
492'0
484'6
491'2
2'4
491'0
s
02:49P
May 27
494'6
500'6
493'6
500'0
2'4
499'6
s
01:30P
Jul 27
499'0
505'2
498'2
504'4
2'6
504'2
s
02:31P
Sep 27
485'2
490'4
484'6
489'4
2'2
489'4
s
01:30P
Dec 27
492'0
496'4
491'2
495'4
2'2
495'2
s
02:30P
Mar 28
502'4
507'0
502'4
506'0
2'6
506'2
s
01:30P
May 28
509'4
510'0
509'4
509'4
2'6
511'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1220'0
1227'4
1211'2
1218'4
-6'4
1219'4
s
01:20P
Sep 26
1210'0
1217'4
1204'6
1210'2
-5'0
1210'4
s
01:20P
Nov 26
1221'2
1230'2
1217'2
1222'2
-3'4
1222'6
s
02:52P
Jan 27
1234'2
1243'6
1231'2
1236'0
-3'2
1236'6
s
02:47P
Mar 27
1237'2
1244'4
1233'2
1238'0
-1'2
1238'6
s
02:45P
May 27
1239'6
1247'6
1237'2
1242'4
-0'2
1243'2
s
01:30P
Jul 27
1243'6
1251'6
1242'2
1247'2
0'4
1248'0
s
01:30P
Aug 27
1225'0
1234'0
1225'0
1230'4
1'0
1231'2
s
01:30P
Sep 27
1192'4
1192'4
1191'0
1191'0
1'4
1194'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3221
3280
3211
3264
32
3267
s
02:44P
Sep 26
3194
3254
3182
3240
31
3243
s
02:30P
Oct 26
3177
3242
3174
3227
32
3231
s
01:30P
Dec 26
3234
3285
3205
3269
35
3273
s
01:30P
Jan 27
3235
3306
3229
3292
37
3294
s
01:30P
Mar 27
3260
3319
3250
3304
36
3306
s
01:30P
May 27
3260
3332
3260
3317
35
3319
s
01:22P
Jul 27
3288
3355
3288
3341
35
3343
s
01:30P
Aug 27
3295
36
3333
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
673'0
679'0
665'2
678'4
4'0
678'0
s
02:48P
Dec 26
690'4
697'0
683'2
696'4
4'4
696'0
s
02:31P
Mar 27
705'4
712'4
699'2
712'4
4'6
711'4
s
01:30P
May 27
712'2
719'4
707'2
719'2
5'2
718'6
s
01:30P
Jul 27
708'6
718'0
706'4
716'6
6'2
717'4
s
02:31P
Sep 27
714'4
724'4
713'0
723'4
6'6
724'0
s
02:47P
Dec 27
725'0
735'2
724'4
735'0
7'2
735'2
s
01:20P
Mar 28
735'0
739'4
734'2
739'4
8'0
742'2
s
01:20P
May 28
738'6
738'6
738'6
738'6
7'2
739'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
352.450
353.475
347.800
349.400
- 2.450
349.550
s
01:05P
Sep 26
346.675
348.050
343.200
344.875
- 1.275
344.975
s
01:05P
Oct 26
340.425
341.875
337.800
339.350
- 0.250
339.575
s
01:05P
Nov 26
335.150
337.000
333.225
335.150
0.625
335.225
s
01:05P
Jan 27
328.650
330.725
327.000
328.725
0.825
328.775
s
01:05P
Mar 27
325.000
327.200
323.500
325.225
1.200
325.350
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
227.000
227.750
225.500
226.450
0.150
226.675
s
01:05P
Oct 26
223.850
224.675
221.975
223.050
- 0.075
223.225
s
01:05P
Dec 26
223.525
224.375
221.800
222.775
- 0.100
222.900
s
01:05P
Feb 27
224.425
225.300
222.900
223.750
- 0.075
223.875
s
01:05P
Apr 27
225.500
226.550
224.100
225.050
0.125
225.150
s
01:05P
Jun 27
220.000
220.475
218.350
219.350
0.250
219.375
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
101.150
102.375
100.975
101.650
0.225
101.500
s
01:05P
Oct 26
87.825
88.875
87.500
88.200
0.400
88.125
s
02:30P
Dec 26
79.125
79.825
78.850
79.275
0.175
79.250
s
01:05P
Feb 27
82.425
82.850
82.075
82.475
0.225
82.475
s
01:05P
Apr 27
86.775
87.100
86.550
86.850
0.225
86.900
s
01:05P
May 27
89.975
90.350
89.975
90.125
0.325
90.275
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.