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
485'0
498'6
485'0
491'0
7'6
491'4
s
05:29P
Dec 26
510'2
524'2
510'2
515'0
7'0
515'4
s
05:39P
Mar 27
525'0
538'6
524'6
529'6
6'6
530'2
s
05:29P
May 27
531'2
545'0
531'2
536'2
6'6
536'6
s
05:39P
Jul 27
532'6
545'0
532'4
537'0
6'0
537'4
s
04:59P
Sep 27
507'6
515'6
507'4
510'4
4'0
511'2
s
01:30P
Dec 27
512'0
517'2
509'6
512'4
3'0
513'2
s
03:19P
Mar 28
521'2
527'2
520'6
523'2
3'0
523'6
s
02:53P
May 28
529'0
532'6
526'4
530'4
3'0
529'4
s
04:45P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1224'6
1225'6
1205'2
1217'0
-9'0
1216'0
s
05:20P
Nov 26
1239'4
1239'4
1218'2
1225'4
-15'2
1224'2
s
05:27P
Jan 27
1253'4
1254'0
1233'0
1239'4
-15'4
1238'2
s
02:30P
Mar 27
1257'4
1258'6
1240'0
1245'6
-14'4
1244'4
s
03:44P
May 27
1262'2
1262'4
1246'6
1252'2
-12'6
1251'0
s
04:47P
Jul 27
1264'0
1265'6
1250'4
1256'0
-11'4
1254'6
s
01:20P
Aug 27
1244'0
1247'2
1234'6
1237'6
-10'2
1238'0
s
04:45P
Sep 27
1205'0
1206'6
1199'4
1200'4
-8'2
1200'6
s
01:20P
Nov 27
1196'4
1197'4
1187'4
1187'4
-6'6
1190'0
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3182
3228
3166
3204
26
3203
s
04:47P
Oct 26
3212
3256
3193
3233
27
3232
s
04:45P
Dec 26
3269
3306
3245
3285
28
3286
s
04:57P
Jan 27
3292
3333
3272
3314
29
3313
s
01:23P
Mar 27
3313
3363
3304
3340
29
3342
s
02:47P
May 27
3348
3389
3331
3366
30
3367
s
04:45P
Jul 27
3378
3416
3361
3390
32
3395
s
01:20P
Aug 27
3369
3402
3348
3381
37
3382
s
05:17P
Sep 27
3335
3376
3325
3373
43
3358
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
687'2
697'2
678'0
682'4
0'2
681'6
s
03:04P
Dec 26
704'6
715'0
696'4
700'6
0'2
699'4
s
05:40P
Mar 27
721'6
731'2
714'0
718'4
1'0
717'4
s
02:30P
May 27
729'0
738'0
721'6
726'4
1'2
725'6
s
01:20P
Jul 27
724'6
734'4
719'4
724'0
1'2
723'4
s
05:00P
Sep 27
729'6
739'4
725'4
729'2
1'0
729'2
s
01:30P
Dec 27
743'0
747'2
736'6
739'4
0'6
740'2
s
02:35P
Mar 28
755'0
755'0
746'0
746'2
0'0
746'2
s
01:20P
May 28
745'0
745'0
745'0
745'0
-0'6
743'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
335.750
336.975
333.400
334.100
- 1.175
333.575
s
01:05P
Sep 26
330.650
331.350
322.975
324.150
- 4.800
324.225
s
02:30P
Oct 26
325.000
325.750
317.425
318.125
- 5.375
318.275
s
03:36P
Nov 26
317.450
318.175
310.375
310.850
- 5.275
310.975
s
02:30P
Jan 27
308.525
309.425
302.200
302.550
- 4.800
302.875
s
01:05P
Mar 27
305.100
305.275
299.100
299.750
- 4.250
299.925
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
224.750
224.825
220.050
220.050
- 2.975
220.075
s
03:00P
Oct 26
218.950
219.500
213.500
213.625
- 4.325
213.600
s
01:05P
Dec 26
219.600
220.300
214.125
214.200
- 4.300
214.200
s
01:05P
Feb 27
220.375
221.000
215.550
215.600
- 3.725
215.600
s
02:35P
Apr 27
221.200
221.825
217.000
217.075
- 3.100
217.100
s
01:05P
Jun 27
214.325
215.100
210.900
210.900
- 2.600
211.050
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.875
81.325
80.125
81.125
0.250
81.125
s
01:05P
Dec 26
71.575
71.925
70.925
71.475
-0.050
71.475
s
01:05P
Feb 27
74.475
74.775
73.975
74.400
74.425
s
01:05P
Apr 27
80.025
80.150
79.475
79.800
-0.050
79.825
s
01:05P
May 27
84.200
84.600
84.200
84.225
-0.375
84.225
s
01:05P
Jun 27
93.075
93.300
92.750
92.925
-0.025
93.025
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.