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
438'4
441'0
437'6
438'4
0'2
438'2
06:04A
Dec 26
461'6
464'2
461'2
462'2
0'4
461'6
06:04A
Mar 27
477'2
479'6
476'6
478'0
0'6
477'2
06:04A
May 27
486'2
489'0
486'0
487'0
0'4
486'4
06:04A
Jul 27
492'0
494'2
491'4
492'4
0'2
492'2
06:04A
Sep 27
482'4
484'4
482'0
482'6
0'4
482'2
06:04A
Dec 27
490'0
491'4
489'2
490'6
1'2
489'4
06:05A
Mar 28
501'0
501'0
500'4
500'4
-0'2
500'6
06:05A
May 28
507'0
0'0
507'0
06:04A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1161'2
0'0
1157'6
06:04A
Sep 26
1163'0
1165'2
1160'4
1160'4
-1'2
1161'6
06:05A
Nov 26
1181'0
1182'6
1178'0
1178'0
-1'4
1179'4
06:04A
Jan 27
1196'4
1197'6
1193'2
1193'2
-1'4
1194'6
06:05A
Mar 27
1203'4
1204'6
1200'4
1200'6
-1'0
1201'6
06:04A
May 27
1212'0
1212'6
1208'4
1208'4
-1'4
1210'0
06:05A
Jul 27
1217'2
1218'4
1214'2
1214'2
-1'4
1215'6
06:05A
Aug 27
1205'0
1205'2
1201'4
1203'4
0'6
1202'6
06:05A
Sep 27
1173'0
1173'0
1170'2
1171'6
1'0
1170'6
06:05A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3053
3037
06:05A
Sep 26
3060
3067
3052
3055
3055
06:05A
Oct 26
3080
3082
3068
3072
3072
06:05A
Dec 26
3123
3126
3111
3115
- 1
3116
06:05A
Jan 27
3150
3150
3136
3140
- 2
3142
06:05A
Mar 27
3182
3183
3166
3171
- 2
3173
06:05A
May 27
3219
3219
3195
3199
- 3
3202
06:05A
Jul 27
3240
3242
3225
3231
- 2
3233
06:05A
Aug 27
3230
3230
3216
3218
- 5
3223
06:04A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
639'4
646'6
637'6
643'2
2'6
640'4
06:04A
Dec 26
658'0
665'0
656'6
661'6
2'4
659'2
06:05A
Mar 27
675'0
681'6
673'6
678'6
2'4
676'2
06:05A
May 27
683'4
689'6
683'2
687'0
2'2
684'6
06:05A
Jul 27
684'4
689'2
683'6
686'6
1'6
685'0
06:05A
Sep 27
694'2
697'0
693'4
697'0
3'6
693'2
06:04A
Dec 27
705'6
710'0
705'6
710'0
3'2
706'6
06:05A
Mar 28
700'6
0'0
715'2
06:05A
May 28
706'6
0'0
715'4
06:05A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
351.725
352.150
349.150
350.550
- 0.900
350.750
s
08/10
Sep 26
345.575
346.425
343.000
344.375
- 0.650
344.575
s
08/10
Oct 26
335.475
337.000
333.925
335.725
0.950
335.875
s
08/10
Nov 26
327.250
328.800
326.175
328.000
1.525
328.150
s
08/10
Jan 27
318.250
320.000
317.550
319.375
1.550
319.450
s
08/10
Mar 27
314.375
315.500
313.300
314.925
1.525
315.175
s
08/10
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
232.000
233.350
231.600
232.800
1.575
233.275
s
08/10
Oct 26
225.350
227.750
225.225
226.700
1.625
226.900
s
08/10
Dec 26
224.475
226.725
224.325
225.825
1.800
225.950
s
08/10
Feb 27
224.825
226.725
224.750
225.950
1.525
226.025
s
08/10
Apr 27
225.300
226.725
225.050
225.950
1.175
226.000
s
08/10
Jun 27
217.975
219.200
217.625
218.500
1.225
218.625
s
08/10
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
95.525
95.800
95.525
95.575
0.200
95.700
s
08/10
Oct 26
82.300
84.400
82.275
83.600
1.450
83.675
s
08/10
Dec 26
73.875
75.775
73.750
74.975
1.550
75.125
s
08/10
Feb 27
77.375
79.075
77.275
78.425
1.350
78.475
s
08/10
Apr 27
82.375
83.900
82.250
83.450
1.375
83.500
s
08/10
May 27
86.075
87.275
86.075
87.225
1.450
87.125
s
08/10
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.