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
441'0
436'0
439'6
3'0
436'6
03:49A
Dec 26
460'2
464'6
459'4
463'4
3'0
460'4
03:49A
Mar 27
476'0
480'2
475'4
479'0
3'0
476'0
03:49A
May 27
485'0
489'2
484'4
488'2
3'0
485'2
03:49A
Jul 27
490'6
494'6
490'2
494'0
3'2
490'6
03:49A
Sep 27
480'6
484'4
480'4
483'2
2'6
480'4
03:49A
Dec 27
487'6
491'6
487'6
491'0
3'2
487'6
03:47A
Mar 28
499'6
502'4
499'4
502'4
3'6
498'6
03:47A
May 28
506'6
508'6
506'6
508'6
3'4
505'2
03:49A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1147'2
0'0
1147'4
03:49A
Sep 26
1150'2
1160'0
1150'2
1156'2
4'6
1151'4
03:47A
Nov 26
1168'4
1177'4
1167'4
1173'6
5'0
1168'6
03:49A
Jan 27
1183'6
1192'4
1183'0
1189'0
4'6
1184'2
03:47A
Mar 27
1192'2
1200'6
1192'2
1197'2
4'2
1193'0
03:49A
May 27
1202'2
1209'2
1200'6
1205'2
3'6
1201'4
03:47A
Jul 27
1206'2
1215'4
1206'2
1211'6
4'4
1207'2
03:47A
Aug 27
1196'2
1203'0
1196'2
1199'2
4'0
1195'2
03:47A
Sep 27
1166'0
1170'4
1166'0
1170'4
5'2
1165'2
03:47A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3067
3067
3067
3067
33
3034
03:47A
Sep 26
3057
3078
3053
3077
27
3050
03:47A
Oct 26
3074
3092
3067
3091
25
3066
03:47A
Dec 26
3118
3134
3109
3133
24
3109
03:47A
Jan 27
3135
3158
3134
3157
23
3134
03:47A
Mar 27
3170
3191
3169
3191
21
3170
03:47A
May 27
3202
3222
3202
3221
19
3202
03:47A
Jul 27
3238
3254
3236
3254
18
3236
03:47A
Aug 27
3230
3247
3230
3243
15
3228
03:48A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
632'0
651'6
631'4
650'2
20'0
630'2
03:49A
Dec 26
650'0
668'4
649'0
666'6
18'4
648'2
03:47A
Mar 27
666'0
684'4
666'0
682'6
17'2
665'4
03:47A
May 27
674'2
691'2
674'2
689'4
15'4
674'0
03:47A
Jul 27
677'4
691'0
675'0
689'0
13'6
675'2
03:47A
Sep 27
686'0
698'6
686'0
697'0
13'0
684'0
03:49A
Dec 27
699'0
711'6
698'4
709'6
11'6
698'0
03:47A
Mar 28
700'6
0'0
707'4
03:47A
May 28
706'6
0'0
708'2
03:47A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
350.725
352.525
349.550
349.975
- 0.575
350.175
s
08/11
Sep 26
344.600
347.825
344.500
344.975
0.675
345.250
s
08/11
Oct 26
336.000
339.250
335.750
336.450
0.825
336.700
s
08/11
Nov 26
328.150
331.650
328.150
329.000
1.075
329.225
s
08/11
Jan 27
319.800
322.750
319.800
320.450
1.150
320.600
s
08/11
Mar 27
317.175
318.050
316.000
316.300
1.050
316.225
s
08/11
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
233.400
234.000
232.525
232.750
- 0.525
232.750
s
08/11
Oct 26
227.250
228.450
226.150
226.250
- 0.575
226.325
s
08/11
Dec 26
226.325
227.675
225.425
225.525
- 0.250
225.700
s
08/11
Feb 27
226.450
227.775
225.800
225.975
0.100
226.125
s
08/11
Apr 27
226.500
227.950
226.075
226.125
0.300
226.300
s
08/11
Jun 27
219.150
220.350
218.550
218.700
0.125
218.750
s
08/11
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.700
96.050
95.450
95.925
0.175
95.875
s
08/11
Oct 26
83.575
83.725
82.575
83.300
-0.350
83.325
s
08/11
Dec 26
74.775
75.100
73.800
74.075
-1.000
74.125
s
08/11
Feb 27
78.225
78.375
77.175
77.325
-1.200
77.275
s
08/11
Apr 27
83.275
83.325
82.225
82.350
-1.150
82.350
s
08/11
May 27
86.725
87.075
86.075
86.300
-1.050
86.075
s
08/11
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.