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
Dec 26
536'0
536'2
532'0
532'4
-4'2
536'6
12:45A
Mar 27
550'4
550'4
546'6
547'0
-4'0
551'0
12:45A
May 27
557'0
557'2
554'2
554'2
-3'4
557'6
12:45A
Jul 27
558'6
559'2
556'2
556'6
-3'0
559'6
12:45A
Sep 27
527'4
528'0
526'4
526'6
-2'2
529'0
12:45A
Dec 27
530'4
531'2
529'4
530'0
-1'6
531'6
12:45A
Mar 28
542'4
542'4
541'4
541'6
-1'6
543'4
12:45A
May 28
548'4
548'4
548'2
548'2
-2'0
550'2
12:45A
Jul 28
550'4
550'4
550'4
550'4
-2'4
553'0
12:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1324'6
1327'2
1319'0
1319'2
-6'2
1325'4
12:45A
Jan 27
1340'0
1342'4
1334'4
1335'0
-6'2
1341'2
12:45A
Mar 27
1347'4
1350'2
1342'4
1342'6
-6'0
1348'6
12:45A
May 27
1353'6
1356'2
1348'6
1349'0
-6'2
1355'2
12:45A
Jul 27
1356'0
1359'6
1352'6
1352'6
-6'4
1359'2
12:45A
Aug 27
1338'4
1341'2
1335'0
1335'2
-5'6
1341'0
12:45A
Sep 27
1297'4
1298'0
1293'4
1293'4
-5'0
1298'4
12:45A
Nov 27
1280'0
1283'0
1278'2
1279'0
-3'2
1282'2
12:45A
Jan 28
1288'4
1288'4
1288'4
1288'4
-3'2
1291'6
12:45A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3689
3717
3683
3698
9
3689
12:45A
Dec 26
3707
3730
3693
3710
3
3707
12:45A
Jan 27
3707
3730
3697
3712
1
3711
12:45A
Mar 27
3690
3722
3690
3705
- 2
3707
12:45A
May 27
3707
3721
3694
3703
- 4
3707
12:45A
Jul 27
3703
3727
3703
3714
- 2
3716
12:45A
Aug 27
3663
3678
3661
3673
4
3669
12:45A
Sep 27
3620
3620
3610
3610
3610
12:45A
Oct 27
3560
3542
12:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
716'6
717'6
707'6
708'4
-8'6
717'2
12:45A
Mar 27
733'2
733'6
724'2
725'2
-8'0
733'2
12:45A
May 27
741'0
741'2
732'4
733'4
-7'6
741'2
12:45A
Jul 27
740'4
741'0
732'6
733'2
-6'6
740'0
12:45A
Sep 27
745'4
745'4
738'0
738'6
-6'2
745'0
12:45A
Dec 27
755'0
755'0
748'2
749'0
-6'0
755'0
12:45A
Mar 28
761'2
0'0
761'2
12:45A
May 28
761'2
0'0
758'0
12:45A
Jul 28
728'0
0'0
737'0
12:45A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
338.000
338.200
336.775
337.475
- 0.200
337.275
s
09/22
Oct 26
330.750
331.600
326.850
328.125
- 2.225
328.025
s
09/22
Nov 26
327.100
327.425
322.200
323.475
- 2.900
323.200
s
09/22
Jan 27
318.250
319.000
314.000
314.900
- 3.400
314.750
s
09/22
Mar 27
314.500
314.925
309.975
310.775
- 3.550
310.425
s
09/22
Apr 27
314.750
314.750
310.000
310.425
- 3.550
310.225
s
09/22
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
221.375
221.475
218.075
218.725
- 2.175
218.775
s
09/22
Dec 26
222.375
222.675
218.775
219.350
- 2.550
219.450
s
09/22
Feb 27
223.425
223.800
220.050
220.450
- 2.550
220.550
s
09/22
Apr 27
224.550
224.850
221.300
221.600
- 2.475
221.700
s
09/22
Jun 27
218.900
219.100
216.025
216.300
- 2.225
216.450
s
09/22
Aug 27
215.450
215.700
212.700
213.050
- 2.050
213.175
s
09/22
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.700
79.475
78.500
79.225
1.125
79.275
s
09/22
Dec 26
70.600
71.625
70.300
70.925
1.200
71.000
s
09/22
Feb 27
72.300
72.875
71.725
72.400
1.200
72.550
s
09/22
Apr 27
77.075
77.825
77.025
77.525
0.775
77.550
s
09/22
May 27
81.625
82.075
81.625
81.925
0.350
81.975
s
09/22
Jun 27
90.475
90.725
90.275
90.400
0.375
90.500
s
09/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.