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
436'6
457'6
436'0
457'2
20'2
457'0
s
05:09P
Dec 26
460'2
481'4
459'4
481'0
20'2
480'6
s
05:09P
Mar 27
476'0
497'0
475'4
496'4
20'4
496'4
s
04:52P
May 27
485'0
504'6
484'4
504'4
19'2
504'4
s
03:42P
Jul 27
490'6
509'2
490'2
509'0
18'0
508'6
s
05:10P
Sep 27
480'6
492'0
480'4
491'4
11'4
492'0
s
04:45P
Dec 27
487'6
498'2
487'6
497'6
10'2
498'0
s
05:02P
Mar 28
499'6
509'0
499'4
508'4
10'2
509'0
s
02:59P
May 28
506'6
515'0
506'6
515'0
9'6
515'0
s
03:01P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1155'0
1168'0
1155'0
1159'0
17'2
1164'6
s
03:49P
Sep 26
1150'2
1181'4
1150'2
1165'4
13'6
1165'2
s
05:03P
Nov 26
1168'4
1198'6
1167'4
1183'2
14'4
1183'2
s
05:10P
Jan 27
1183'6
1214'0
1183'0
1199'0
14'6
1199'0
s
05:01P
Mar 27
1192'2
1220'0
1192'2
1207'2
14'4
1207'4
s
03:55P
May 27
1202'2
1227'4
1200'6
1214'6
13'6
1215'2
s
03:55P
Jul 27
1206'2
1228'6
1206'2
1219'4
12'6
1220'0
s
03:55P
Aug 27
1196'2
1211'4
1196'2
1205'0
10'2
1205'4
s
01:20P
Sep 27
1166'0
1180'4
1164'6
1172'0
8'0
1173'2
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3067
3250
3067
3250
76
3110
s
01:20P
Sep 26
3057
3116
3053
3083
35
3085
s
05:03P
Oct 26
3074
3121
3067
3105
38
3104
s
03:56P
Dec 26
3118
3176
3109
3151
42
3151
s
04:54P
Jan 27
3135
3198
3134
3174
41
3175
s
04:54P
Mar 27
3170
3226
3169
3204
34
3204
s
04:54P
May 27
3202
3252
3202
3233
31
3233
s
04:54P
Jul 27
3238
3283
3236
3265
28
3264
s
04:54P
Aug 27
3230
3263
3230
3249
25
3253
s
04:54P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
632'0
657'6
631'4
653'0
22'4
652'6
s
04:50P
Dec 26
650'0
674'2
649'0
669'6
21'4
669'6
s
04:48P
Mar 27
666'0
689'2
666'0
686'0
20'4
686'0
s
04:45P
May 27
674'2
695'0
674'2
693'2
19'0
693'0
s
01:20P
Jul 27
677'4
694'0
675'0
693'2
17'4
692'6
s
02:31P
Sep 27
686'0
701'4
686'0
701'4
16'6
700'6
s
01:20P
Dec 27
699'0
713'4
698'4
713'4
15'6
713'6
s
04:45P
Mar 28
722'2
722'2
722'2
722'2
15'0
722'4
s
01:20P
May 28
716'4
716'4
716'4
716'4
14'4
722'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.250
350.525
345.725
346.300
- 3.825
346.350
s
01:05P
Sep 26
345.500
345.500
338.600
339.350
- 5.900
339.350
s
01:05P
Oct 26
336.600
336.600
329.575
330.400
- 6.300
330.400
s
01:05P
Nov 26
328.425
328.950
322.250
322.950
- 6.350
322.875
s
01:05P
Jan 27
320.000
320.000
314.225
315.100
- 5.600
315.000
s
01:05P
Mar 27
315.475
315.475
310.425
311.225
- 5.075
311.150
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
232.750
232.750
230.000
230.500
- 2.175
230.575
s
01:05P
Oct 26
226.225
226.400
223.000
223.875
- 2.525
223.800
s
01:05P
Dec 26
225.550
225.700
222.225
222.875
- 2.900
222.800
s
02:34P
Feb 27
226.025
226.025
222.525
223.275
- 2.975
223.150
s
01:05P
Apr 27
226.225
226.300
222.900
223.725
- 2.675
223.625
s
02:30P
Jun 27
218.500
218.600
215.400
216.450
- 2.350
216.400
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.525
95.800
95.450
95.625
-0.200
95.675
s
01:05P
Oct 26
83.050
84.300
82.950
83.550
0.225
83.550
s
01:05P
Dec 26
73.975
75.275
73.875
74.625
0.575
74.700
s
01:05P
Feb 27
77.275
78.350
77.100
77.900
0.675
77.950
s
01:05P
Apr 27
82.400
83.350
82.275
83.125
0.800
83.150
s
02:30P
May 27
86.475
87.000
86.475
86.975
0.875
86.950
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.