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
522'0
526'2
498'6
501'2
-21'2
500'6
s
01:20P
Mar 27
535'6
539'6
513'6
516'0
-20'4
515'4
s
01:20P
May 27
542'6
546'6
521'4
523'4
-19'6
523'2
s
01:23P
Jul 27
545'6
549'4
526'2
528'0
-18'2
527'4
s
01:20P
Sep 27
517'6
520'4
505'4
508'6
-9'4
508'4
s
01:20P
Dec 27
522'0
524'4
512'6
517'4
-5'0
517'2
s
01:20P
Mar 28
534'6
537'2
526'2
531'6
-3'4
531'4
s
01:20P
May 28
542'0
543'2
535'6
539'2
-3'2
539'0
s
01:20P
Jul 28
545'2
547'0
537'0
542'4
-3'0
542'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1296'6
1311'4
1289'6
1294'0
-4'6
1293'0
s
01:20P
Jan 27
1311'4
1327'0
1306'2
1310'2
-3'4
1309'2
s
01:20P
Mar 27
1321'0
1335'2
1315'2
1319'0
-3'0
1318'4
s
01:23P
May 27
1327'2
1342'4
1323'2
1327'0
-2'4
1326'4
s
01:20P
Jul 27
1333'0
1346'4
1328'4
1331'6
-2'2
1331'4
s
01:20P
Aug 27
1315'0
1328'2
1311'4
1314'2
-2'6
1314'0
s
01:20P
Sep 27
1276'2
1287'0
1270'6
1273'0
-5'0
1272'6
s
01:20P
Nov 27
1263'2
1274'2
1257'4
1260'6
-4'6
1260'0
s
01:26P
Jan 28
1278'4
1284'2
1269'2
1271'0
-4'0
1271'0
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3608
3650
3560
3561
- 30
3571
s
01:20P
Dec 26
3590
3652
3555
3564
- 21
3569
s
01:23P
Jan 27
3591
3646
3556
3567
- 21
3570
s
01:23P
Mar 27
3591
3640
3560
3570
- 18
3573
s
01:23P
May 27
3600
3642
3568
3577
- 20
3579
s
01:20P
Jul 27
3617
3655
3588
3596
- 18
3598
s
01:20P
Aug 27
3585
3618
3557
3565
- 18
3567
s
01:20P
Sep 27
3542
3571
3518
3520
- 21
3521
s
01:20P
Oct 27
3493
3509
3473
3473
- 22
3466
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
692'6
700'2
673'2
675'2
-17'0
675'6
s
01:20P
Mar 27
707'4
714'2
688'6
690'2
-16'2
690'6
s
01:23P
May 27
714'4
720'4
696'6
698'0
-14'6
698'6
s
01:23P
Jul 27
713'0
718'6
698'6
700'0
-11'4
701'0
s
01:20P
Sep 27
717'4
722'2
705'0
705'6
-10'2
706'4
s
01:20P
Dec 27
726'6
731'0
715'6
716'0
-9'0
717'0
s
01:20P
Mar 28
728'0
728'2
723'6
723'6
-7'4
724'0
s
01:20P
May 28
725'0
725'0
725'0
725'0
-6'4
722'6
s
01:20P
Jul 28
711'0
711'0
708'4
708'4
-5'4
705'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
334.700
337.650
333.375
336.475
2.775
336.425
s
01:05P
Nov 26
332.000
335.450
330.625
334.350
3.400
334.300
s
01:05P
Jan 27
324.500
328.625
323.325
327.975
4.275
327.675
s
01:05P
Mar 27
319.600
324.825
319.600
324.700
4.600
324.200
s
01:05P
Apr 27
319.975
324.500
319.700
324.500
4.800
323.975
s
01:05P
May 27
317.925
323.375
317.925
323.375
4.925
322.925
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
217.925
219.900
217.700
218.925
1.450
218.675
s
01:05P
Dec 26
221.150
223.850
221.025
222.875
1.900
222.700
s
01:05P
Feb 27
223.000
226.000
223.000
225.200
2.150
225.075
s
01:05P
Apr 27
224.775
227.550
224.775
226.925
2.025
226.800
s
01:05P
Jun 27
219.950
222.500
219.950
221.975
1.925
221.875
s
01:05P
Aug 27
216.525
219.200
216.350
218.700
1.875
218.600
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
79.400
79.425
78.600
78.625
-0.650
78.725
s
01:05P
Dec 26
69.525
69.950
68.925
69.375
-0.275
69.425
s
01:05P
Feb 27
70.450
70.675
69.825
70.075
-0.450
70.175
s
01:05P
Apr 27
75.425
75.575
74.775
75.075
-0.325
75.175
s
01:05P
May 27
79.500
79.900
79.500
79.900
-0.050
79.850
s
01:05P
Jun 27
88.500
88.575
87.750
88.375
-0.100
88.400
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.