Home
Announcements
Cash Bids
Customer Login
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 22
629'2
640'4
616'0
636'4
10'4
639'6
s
08/12
Dec 22
627'6
642'6
616'2
639'4
14'4
642'2
s
08/12
Mar 23
635'6
649'2
623'4
645'6
14'4
649'0
s
08/12
May 23
637'6
651'4
626'6
648'2
14'0
651'4
s
08/12
Jul 23
636'2
649'0
625'6
646'2
12'6
649'0
s
08/12
Sep 23
603'0
611'2
595'0
610'4
8'2
611'0
s
08/12
Dec 23
592'0
599'4
587'0
597'6
6'2
599'4
s
08/12
Mar 24
600'0
606'6
595'0
605'6
6'0
606'6
s
08/12
May 24
606'4
607'4
606'4
606'4
6'0
610'2
s
08/12
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
1682'4
1696'0
1682'4
1691'4
-40'2
1669'2
s
08/12
Sep 22
1518'4
1537'4
1483'0
1531'2
14'6
1535'0
s
08/12
Nov 22
1448'0
1464'6
1415'2
1452'4
5'6
1454'2
s
08/12
Jan 23
1454'4
1470'6
1422'0
1458'2
5'2
1460'2
s
08/12
Mar 23
1455'0
1469'0
1422'4
1456'0
4'2
1459'0
s
08/12
May 23
1451'4
1468'6
1422'2
1455'4
3'2
1458'0
s
08/12
Jul 23
1450'0
1465'6
1420'2
1452'0
2'4
1455'0
s
08/12
Aug 23
1423'4
1437'6
1402'0
1426'0
1'2
1429'2
s
08/12
Sep 23
1364'0
1364'0
1364'0
1364'0
2'0
1382'2
s
08/12
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
5258
5202
s
08/12
Sep 22
4586
4679
4556
4657
82
4647
s
08/12
Oct 22
4182
4274
4132
4230
64
4233
s
08/12
Dec 22
4128
4218
4076
4177
55
4179
s
08/12
Jan 23
4082
4168
4032
4127
47
4129
s
08/12
Mar 23
4001
4080
3947
4030
25
4031
s
08/12
May 23
3960
4033
3904
3979
12
3980
s
08/12
Jul 23
3950
4014
3896
3962
7
3961
s
08/12
Aug 23
3900
3957
3890
3901
5
3909
s
08/12
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
811'2
811'2
782'2
804'4
-4'6
806'0
s
08/12
Dec 22
825'0
825'0
798'0
820'4
-3'6
822'4
s
08/12
Mar 23
838'4
839'4
813'0
834'0
-5'6
835'4
s
08/12
May 23
848'0
848'6
824'0
842'6
-6'2
844'4
s
08/12
Jul 23
847'0
847'0
825'0
840'0
-6'2
842'6
s
08/12
Sep 23
845'0
847'6
829'0
844'6
-5'6
845'4
s
08/12
Dec 23
849'0
853'0
834'2
848'4
-5'4
850'0
s
08/12
Mar 24
852'0
-4'6
848'0
s
08/12
May 24
804'2
-3'6
841'4
s
08/12
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
180.275
181.175
179.125
179.350
- 0.325
179.625
s
08/12
Sep 22
184.525
185.750
183.125
183.250
- 1.225
183.375
s
08/12
Oct 22
186.900
188.025
185.650
185.825
- 0.850
186.000
s
08/12
Nov 22
188.275
189.375
187.250
187.575
- 0.800
187.575
s
08/12
Jan 23
188.800
189.775
187.700
187.975
- 0.950
188.075
s
08/12
Mar 23
190.000
190.900
189.000
189.250
- 1.175
189.125
s
08/12
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
140.500
140.775
140.100
140.300
- 0.375
140.225
s
08/12
Oct 22
145.025
145.300
144.350
144.625
- 0.600
144.500
s
08/12
Dec 22
151.000
151.250
150.525
150.725
- 0.450
150.625
s
08/12
Feb 23
155.375
155.700
155.125
155.350
- 0.325
155.200
s
08/12
Apr 23
158.075
158.425
158.050
158.125
- 0.125
158.175
s
08/12
Jun 23
153.100
153.350
153.050
153.100
153.175
s
08/12
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
122.200
122.350
121.675
121.825
- 0.675
121.725
s
08/12
Oct 22
100.875
100.875
99.575
100.000
- 1.050
100.025
s
08/12
Dec 22
90.550
90.750
89.975
90.250
-0.250
90.375
s
08/12
Feb 23
92.600
92.900
92.400
92.725
0.025
92.750
s
08/12
Apr 23
95.000
95.350
94.875
95.125
-0.050
95.175
s
08/12
May 23
98.475
98.800
98.475
98.475
-0.050
98.650
s
08/12
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
94.09
94.81
91.16
91.88
-2.25
92.09
s
08/12
Oct 22
93.33
94.02
90.53
91.27
-2.07
91.46
s
08/12
Nov 22
92.53
93.20
89.94
90.67
-1.82
90.87
s
08/12
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
3.4891
3.5500
3.4521
3.5103
0.0338
3.5178
s
08/12
Oct 22
3.4504
3.5152
3.4204
3.4825
0.0331
3.4862
s
08/12
Nov 22
3.3839
3.4697
3.3839
3.4449
0.0287
3.4440
s
08/12
QRB - RBOB GASOLINE - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
3.0638
3.0844
3.0044
3.0481
-0.0255
3.0460
s
08/12
Oct 22
2.7881
2.8209
2.7387
2.7789
-0.0250
2.7817
s
08/12
Nov 22
2.6957
2.7140
2.6345
2.6719
-0.0234
2.6778
s
08/12
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.