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
477'0
477'0
474'4
476'6
-2'0
478'6
10:18P
Dec 26
502'0
502'0
499'0
501'2
-2'2
503'4
10:18P
Mar 27
515'4
516'2
514'0
516'0
-2'2
518'2
10:18P
May 27
522'6
522'6
520'4
522'4
-2'2
524'6
10:18P
Jul 27
524'6
524'6
522'4
524'0
-2'4
526'4
10:18P
Sep 27
502'6
503'4
501'2
502'0
-2'4
504'4
10:18P
Dec 27
506'0
506'6
504'2
505'2
-2'2
507'4
10:18P
Mar 28
516'4
516'4
514'6
515'4
-2'0
517'4
10:18P
May 28
523'2
0'0
523'0
10:18P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1218'6
1219'2
1213'0
1214'4
-6'2
1220'6
10:18P
Nov 26
1235'4
1235'4
1227'6
1229'6
-6'6
1236'4
10:18P
Jan 27
1250'2
1250'2
1242'4
1244'2
-7'2
1251'4
10:18P
Mar 27
1253'6
1255'2
1248'4
1250'4
-6'6
1257'2
10:18P
May 27
1260'0
1260'0
1253'6
1255'4
-6'4
1262'0
10:18P
Jul 27
1261'2
1261'6
1256'4
1258'2
-6'0
1264'2
10:18P
Aug 27
1243'4
1243'4
1239'0
1240'0
-6'4
1246'4
10:18P
Sep 27
1203'4
1203'4
1203'4
1203'4
-3'0
1206'4
10:18P
Nov 27
1190'6
1192'6
1188'6
1188'6
-5'4
1194'2
10:18P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3151
3151
3134
3142
- 15
3157
10:18P
Oct 26
3180
3180
3163
3170
- 16
3186
10:18P
Dec 26
3235
3236
3217
3224
- 14
3238
10:18P
Jan 27
3260
3260
3243
3250
- 14
3264
10:18P
Mar 27
3285
3285
3267
3273
- 14
3287
10:18P
May 27
3309
3309
3287
3293
- 16
3309
10:18P
Jul 27
3333
3333
3312
3315
- 17
3332
10:17P
Aug 27
3316
3316
3295
3299
- 15
3314
10:17P
Sep 27
3275
3275
3275
3275
- 9
3284
10:17P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
682'0
686'6
680'4
686'4
3'6
682'6
10:18P
Dec 26
699'0
704'2
697'6
703'6
3'6
700'0
10:18P
Mar 27
716'0
721'2
715'2
720'6
3'4
717'2
10:18P
May 27
724'6
728'4
722'6
728'4
3'6
724'6
10:19P
Jul 27
719'6
726'4
719'6
726'0
3'0
723'0
10:18P
Sep 27
727'4
732'0
727'2
732'0
3'0
729'0
10:19P
Dec 27
741'6
743'0
741'2
743'0
3'0
740'0
10:18P
Mar 28
744'0
0'0
746'4
10:18P
May 28
745'0
745'0
745'0
745'0
0'4
744'4
10:18P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
337.500
337.500
334.400
335.425
- 1.550
335.300
s
01:05P
Sep 26
329.350
330.700
325.775
329.000
- 0.200
328.925
s
01:05P
Oct 26
322.375
324.425
318.675
322.825
0.650
322.700
s
01:05P
Nov 26
314.325
316.500
310.475
314.925
0.800
314.875
s
01:05P
Jan 27
305.400
307.950
302.000
306.625
0.925
306.350
s
01:05P
Mar 27
301.825
304.100
298.250
302.875
1.375
302.725
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.425
224.525
222.300
223.425
- 0.075
223.350
s
02:36P
Oct 26
217.225
219.325
216.150
218.050
0.775
218.000
s
01:05P
Dec 26
217.150
219.675
216.025
218.150
1.125
218.275
s
01:05P
Feb 27
217.800
220.125
216.525
218.725
1.100
218.900
s
01:05P
Apr 27
218.425
220.500
217.000
219.350
1.025
219.500
s
01:05P
Jun 27
211.650
213.650
210.175
212.625
1.100
212.800
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.125
81.275
80.100
80.325
-1.275
80.225
s
01:05P
Dec 26
71.150
71.250
70.625
70.775
-0.675
70.750
s
01:05P
Feb 27
74.050
74.300
73.750
73.850
-0.425
73.825
s
02:33P
Apr 27
79.450
79.775
79.275
79.400
-0.250
79.375
s
01:05P
May 27
83.975
84.150
83.975
84.150
0.075
84.000
s
01:05P
Jun 27
92.250
92.750
92.250
92.550
92.500
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.