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
518'0
518'0
503'0
515'2
-3'4
515'2
s
02:31P
Dec 26
542'4
542'6
526'4
539'2
-2'6
540'6
s
05:55P
Mar 27
557'4
557'4
541'6
554'0
-2'2
556'0
s
05:33P
May 27
564'0
564'4
549'2
561'4
-2'0
563'2
s
05:07P
Jul 27
567'0
567'0
552'4
564'0
-1'4
566'0
s
05:31P
Sep 27
536'6
537'6
526'2
535'6
0'0
537'2
s
04:45P
Dec 27
538'0
539'2
528'2
537'6
0'4
538'6
s
05:31P
Mar 28
548'2
548'6
539'4
548'2
0'2
548'4
s
03:48P
May 28
551'2
553'0
543'4
553'0
0'4
553'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1295'4
1302'6
1284'0
1300'2
4'4
1306'2
s
01:20P
Nov 26
1308'4
1319'0
1290'2
1314'4
6'0
1316'2
s
06:04P
Jan 27
1318'2
1333'6
1305'0
1330'0
6'4
1331'4
s
04:52P
Mar 27
1324'0
1339'0
1310'6
1335'2
6'2
1336'6
s
05:53P
May 27
1331'2
1343'4
1316'2
1340'2
6'0
1341'4
s
06:03P
Jul 27
1334'4
1344'6
1318'2
1341'6
5'4
1343'0
s
04:45P
Aug 27
1316'0
1324'6
1299'4
1322'4
6'0
1323'4
s
01:30P
Sep 27
1272'0
1281'2
1258'2
1279'6
7'2
1280'6
s
01:20P
Nov 27
1256'0
1266'4
1243'0
1265'0
7'4
1265'6
s
04:49P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3395
3451
3350
3451
60
3452
s
04:45P
Oct 26
3431
3495
3381
3482
57
3486
s
05:18P
Dec 26
3499
3564
3445
3552
59
3555
s
05:10P
Jan 27
3525
3590
3473
3578
59
3581
s
05:16P
Mar 27
3539
3602
3494
3589
56
3594
s
04:45P
May 27
3549
3608
3510
3596
52
3602
s
04:45P
Jul 27
3563
3614
3525
3605
46
3610
s
01:20P
Aug 27
3546
3583
3500
3570
43
3577
s
01:20P
Sep 27
3494
3537
3463
3526
39
3534
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
729'2
729'2
728'4
728'4
-18'6
736'0
s
02:43P
Dec 26
774'2
776'0
730'4
752'2
-19'6
754'2
s
05:41P
Mar 27
791'0
792'4
748'0
768'2
-20'6
770'0
s
01:30P
May 27
798'6
801'0
756'6
775'2
-21'0
777'6
s
04:45P
Jul 27
792'0
794'0
753'4
771'6
-18'2
773'6
s
02:32P
Sep 27
793'0
795'0
757'0
775'2
-16'2
776'6
s
01:30P
Dec 27
800'0
800'6
765'2
782'4
-14'4
784'2
s
01:30P
Mar 28
802'0
803'0
770'0
786'4
-12'0
788'4
s
04:45P
May 28
771'4
771'6
771'4
771'6
-9'6
784'0
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
320.250
327.750
320.250
325.925
6.875
325.850
s
01:05P
Oct 26
315.825
323.475
315.750
321.250
6.725
321.100
s
02:30P
Nov 26
309.950
317.750
309.950
315.475
6.950
315.300
s
01:05P
Jan 27
302.725
309.700
302.725
308.125
6.900
307.925
s
01:05P
Mar 27
299.525
305.975
299.525
304.850
6.450
304.600
s
01:05P
Apr 27
301.300
305.900
301.300
304.800
6.150
304.775
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
210.525
215.450
210.425
214.225
4.125
214.300
s
02:30P
Dec 26
212.275
217.600
212.150
216.125
4.100
216.125
s
01:05P
Feb 27
214.200
219.025
213.950
217.925
3.725
217.725
s
01:05P
Apr 27
215.975
220.325
215.975
219.325
3.125
219.125
s
02:57P
Jun 27
210.775
215.000
210.775
213.975
3.050
213.975
s
01:05P
Aug 27
207.900
211.850
207.900
210.700
2.675
210.525
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.475
84.475
83.175
83.400
-0.325
83.450
s
01:05P
Dec 26
73.975
75.150
73.750
73.850
-0.400
73.925
s
01:05P
Feb 27
76.650
77.525
76.350
76.525
-0.275
76.600
s
01:05P
Apr 27
82.300
83.175
82.200
82.425
-0.175
82.425
s
01:05P
May 27
87.375
87.375
86.850
87.075
-0.075
86.975
s
01:05P
Jun 27
95.625
96.375
95.600
95.800
-0.150
95.800
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.