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
516'0
516'0
516'0
516'0
0'6
515'2
08:34A
Dec 26
539'0
544'6
536'6
538'0
-2'6
540'6
08:34A
Mar 27
554'0
560'0
552'2
553'2
-2'6
556'0
08:33A
May 27
561'4
567'2
559'4
560'6
-2'4
563'2
08:33A
Jul 27
563'4
569'6
562'2
563'4
-2'4
566'0
08:33A
Sep 27
535'0
540'2
534'6
535'4
-1'6
537'2
08:33A
Dec 27
538'2
541'4
536'2
537'0
-1'6
538'6
08:33A
Mar 28
547'4
550'2
546'4
547'2
-1'2
548'4
08:33A
May 28
551'6
555'0
551'6
552'4
-1'0
553'4
08:33A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1308'0
1308'0
1294'2
1294'2
-12'0
1306'2
08:33A
Nov 26
1316'0
1320'6
1308'0
1309'2
-7'0
1316'2
08:34A
Jan 27
1331'0
1335'6
1323'2
1324'2
-7'2
1331'4
08:33A
Mar 27
1336'6
1340'2
1328'6
1330'0
-6'6
1336'6
08:33A
May 27
1341'4
1344'6
1333'2
1334'4
-7'0
1341'4
08:33A
Jul 27
1342'0
1346'0
1334'6
1335'6
-7'2
1343'0
08:33A
Aug 27
1321'6
1326'2
1315'4
1316'6
-6'6
1323'4
08:33A
Sep 27
1279'6
1281'2
1272'6
1272'6
-8'0
1280'6
08:33A
Nov 27
1264'2
1267'6
1257'0
1258'4
-7'2
1265'6
08:33A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3424
3425
3424
3425
- 27
3452
08:33A
Oct 26
3490
3495
3455
3460
- 26
3486
08:33A
Dec 26
3555
3563
3522
3528
- 27
3555
08:33A
Jan 27
3578
3588
3548
3554
- 27
3581
08:33A
Mar 27
3587
3601
3563
3566
- 28
3594
08:33A
May 27
3593
3608
3574
3576
- 26
3602
08:33A
Jul 27
3599
3616
3583
3585
- 25
3610
08:33A
Aug 27
3565
3580
3554
3554
- 23
3577
08:34A
Sep 27
3520
3532
3513
3514
- 20
3534
08:34A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
727'4
741'2
727'0
741'2
5'2
736'0
08:33A
Dec 26
751'6
762'4
743'4
744'0
-10'2
754'2
08:33A
Mar 27
767'6
777'6
758'6
759'4
-10'4
770'0
08:33A
May 27
775'2
784'2
765'4
766'4
-11'2
777'6
08:33A
Jul 27
771'2
780'0
761'6
762'4
-11'2
773'6
08:33A
Sep 27
774'4
782'4
763'0
765'2
-11'4
776'6
08:33A
Dec 27
779'0
788'6
771'6
771'6
-12'4
784'2
08:33A
Mar 28
791'4
791'4
777'4
777'4
-11'0
788'4
08:33A
May 28
771'6
0'0
784'0
08:33A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
325.925
326.650
324.475
325.425
- 0.425
325.850
08:33A
Oct 26
321.300
322.225
320.000
321.225
0.125
321.100
08:33A
Nov 26
315.300
316.250
314.525
315.525
0.225
315.300
08:33A
Jan 27
308.225
308.675
307.000
308.475
0.550
307.925
08:33A
Mar 27
304.625
305.350
304.000
304.925
0.325
304.600
08:33A
Apr 27
304.600
304.600
304.600
304.600
- 0.175
304.775
08:33A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
214.550
215.000
213.925
214.700
0.400
214.300
08:33A
Dec 26
216.500
217.100
216.075
217.000
0.875
216.125
08:33A
Feb 27
218.000
218.725
217.825
218.575
0.850
217.725
08:33A
Apr 27
219.225
220.000
219.100
219.800
0.675
219.125
08:33A
Jun 27
213.975
214.775
213.925
214.700
0.725
213.975
08:33A
Aug 27
210.725
211.375
210.525
211.125
0.600
210.525
08:33A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.000
83.100
82.450
82.600
-0.850
83.450
08:33A
Dec 26
73.775
73.800
73.150
73.225
-0.700
73.925
08:33A
Feb 27
76.350
76.350
75.775
75.925
-0.675
76.600
08:33A
Apr 27
82.200
82.200
81.625
81.850
-0.575
82.425
08:33A
May 27
86.575
86.575
86.500
86.500
-0.475
86.975
08:33A
Jun 27
95.425
95.425
95.075
95.225
-0.575
95.800
08:33A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.