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
440'6
442'2
437'4
438'6
-0'2
439'0
10:05A
Dec 26
463'4
465'4
460'4
461'6
-0'2
462'0
10:05A
Mar 27
479'4
481'0
476'2
477'2
-0'4
477'6
10:05A
May 27
487'2
490'0
485'2
486'4
-0'2
486'6
10:05A
Jul 27
493'2
495'2
490'4
492'0
0'0
492'0
10:05A
Sep 27
481'6
485'2
481'0
482'6
1'0
481'6
10:05A
Dec 27
489'2
491'6
488'0
489'4
1'0
488'4
10:05A
Mar 28
502'2
502'2
499'6
499'6
0'0
499'6
10:05A
May 28
507'6
507'6
507'4
507'4
1'4
506'0
10:05A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1160'4
1161'2
1159'4
1161'2
4'6
1156'4
10:05A
Sep 26
1160'4
1167'4
1158'0
1162'6
3'6
1159'0
10:05A
Nov 26
1177'0
1185'0
1175'0
1180'0
3'6
1176'2
10:05A
Jan 27
1191'6
1200'0
1190'0
1194'6
3'4
1191'2
10:05A
Mar 27
1199'2
1206'4
1197'2
1202'2
4'0
1198'2
10:05A
May 27
1207'0
1214'0
1205'0
1210'0
4'0
1206'0
10:05A
Jul 27
1212'2
1219'6
1211'4
1215'4
3'6
1211'6
10:05A
Aug 27
1199'4
1205'0
1197'6
1202'4
4'2
1198'2
10:05A
Sep 27
1171'4
1171'4
1165'2
1167'6
2'2
1165'4
10:05A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3091
3091
3065
3065
- 16
3081
10:04A
Sep 26
3099
3110
3067
3068
- 21
3089
10:05A
Oct 26
3102
3117
3073
3075
- 18
3093
10:05A
Dec 26
3142
3160
3115
3117
- 17
3134
10:05A
Jan 27
3169
3185
3143
3143
- 20
3163
10:05A
Mar 27
3204
3216
3174
3174
- 23
3197
10:05A
May 27
3232
3243
3202
3202
- 25
3227
10:05A
Jul 27
3268
3272
3232
3232
- 25
3257
10:05A
Aug 27
3244
3261
3230
3233
- 14
3247
10:04A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
643'4
656'4
640'2
645'4
5'6
639'6
10:05A
Dec 26
661'6
674'4
658'6
664'0
5'6
658'2
10:05A
Mar 27
678'0
690'2
675'4
680'2
5'4
674'6
10:05A
May 27
685'6
696'2
683'4
688'2
5'6
682'4
10:05A
Jul 27
687'6
695'4
684'4
688'2
5'0
683'2
10:05A
Sep 27
693'0
701'2
693'0
695'6
4'4
691'2
10:05A
Dec 27
706'0
713'2
706'0
708'4
4'2
704'2
10:05A
Mar 28
700'6
0'0
712'4
10:05A
May 28
706'6
0'0
712'2
10:05A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.725
352.150
349.150
349.750
- 1.900
351.650
10:05A
Sep 26
345.575
346.425
343.000
343.525
- 1.700
345.225
10:05A
Oct 26
335.475
337.000
333.925
334.475
- 0.450
334.925
10:05A
Nov 26
327.250
328.775
326.175
326.900
0.275
326.625
10:05A
Jan 27
318.250
320.000
317.550
318.275
0.375
317.900
10:05A
Mar 27
314.375
315.500
313.300
313.775
0.125
313.650
10:05A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
232.000
232.900
231.600
232.775
1.075
231.700
10:05A
Oct 26
225.350
227.250
225.225
226.500
1.225
225.275
10:05A
Dec 26
224.475
226.275
224.325
225.525
1.375
224.150
10:05A
Feb 27
224.825
226.300
224.750
225.625
1.125
224.500
10:05A
Apr 27
225.300
226.350
225.050
225.675
0.850
224.825
10:05A
Jun 27
217.975
218.800
217.625
218.350
0.950
217.400
10:05A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.525
95.800
95.525
95.750
0.250
95.500
10:05A
Oct 26
82.300
83.700
82.275
83.500
1.275
82.225
10:05A
Dec 26
73.875
75.000
73.750
74.900
1.325
73.575
10:05A
Feb 27
77.375
78.350
77.275
78.325
1.200
77.125
10:05A
Apr 27
82.375
83.175
82.250
83.150
1.025
82.125
10:05A
May 27
86.075
86.475
86.075
86.475
0.800
85.675
10:05A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.