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
536'0
536'2
527'4
528'6
-7'6
529'0
s
01:30P
Mar 27
550'4
550'4
542'2
543'0
-7'4
543'4
s
01:30P
May 27
557'0
557'2
549'4
550'4
-7'0
550'6
s
01:30P
Jul 27
558'6
559'2
552'2
553'0
-6'2
553'4
s
01:30P
Sep 27
527'4
528'0
523'0
524'0
-4'2
524'6
s
01:30P
Dec 27
530'4
531'2
526'6
527'6
-3'2
528'4
s
01:30P
Mar 28
542'4
542'4
539'2
540'0
-3'0
540'4
s
01:20P
May 28
548'4
548'4
546'0
546'6
-3'2
547'0
s
01:20P
Jul 28
550'4
551'2
549'2
549'6
-3'0
550'0
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1324'6
1327'2
1311'0
1317'4
-7'4
1318'0
s
01:30P
Jan 27
1340'0
1342'4
1326'6
1333'0
-7'4
1333'6
s
01:30P
Mar 27
1347'4
1350'2
1336'2
1341'4
-6'2
1342'4
s
01:30P
May 27
1353'6
1356'2
1343'4
1349'0
-5'2
1350'0
s
01:20P
Jul 27
1356'0
1359'6
1348'2
1353'4
-4'6
1354'4
s
01:30P
Aug 27
1338'4
1341'2
1330'4
1335'6
-4'0
1337'0
s
01:20P
Sep 27
1297'4
1298'0
1290'0
1295'4
-2'4
1296'0
s
01:20P
Nov 27
1280'0
1283'0
1275'0
1280'6
-0'6
1281'4
s
01:30P
Jan 28
1288'4
1291'0
1284'6
1290'0
-0'4
1291'2
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3689
3724
3660
3700
14
3703
s
01:30P
Dec 26
3707
3734
3677
3702
- 1
3706
s
01:30P
Jan 27
3707
3732
3679
3701
- 8
3703
s
01:30P
Mar 27
3690
3722
3673
3691
- 13
3694
s
01:30P
May 27
3707
3721
3674
3687
- 18
3689
s
01:30P
Jul 27
3703
3727
3683
3693
- 20
3696
s
01:30P
Aug 27
3663
3678
3642
3656
- 16
3653
s
01:20P
Sep 27
3620
3623
3593
3601
- 10
3600
s
01:30P
Oct 27
3540
3560
3538
3538
- 3
3539
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
716'6
717'6
702'0
707'2
-8'6
708'4
s
01:30P
Mar 27
733'2
733'6
718'0
722'6
-9'0
724'2
s
01:30P
May 27
741'0
741'2
726'0
730'4
-9'2
732'0
s
01:20P
Jul 27
740'4
741'0
727'0
732'0
-7'0
733'0
s
01:30P
Sep 27
745'4
745'4
732'4
737'2
-6'4
738'4
s
01:20P
Dec 27
755'0
755'0
743'2
747'2
-6'4
748'4
s
01:20P
Mar 28
755'6
758'6
750'0
755'2
-6'0
755'2
s
01:20P
May 28
752'6
753'0
752'6
753'0
-5'4
752'4
s
01:20P
Jul 28
734'0
734'0
734'0
734'0
-4'2
732'6
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
337.000
337.425
336.325
336.400
- 0.750
336.525
s
01:05P
Oct 26
328.125
333.475
327.750
332.975
5.300
333.325
s
01:05P
Nov 26
323.475
329.675
322.650
329.200
6.300
329.500
s
01:05P
Jan 27
314.750
321.850
314.450
321.375
6.925
321.675
s
01:05P
Mar 27
310.925
317.375
310.425
317.025
6.850
317.275
s
01:05P
Apr 27
309.925
317.000
309.925
316.650
6.700
316.925
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
218.850
221.075
218.450
220.825
2.150
220.925
s
01:05P
Dec 26
219.500
222.550
219.000
222.175
2.900
222.350
s
01:05P
Feb 27
220.500
223.750
220.000
223.325
3.100
223.650
s
01:05P
Apr 27
221.775
224.800
221.275
224.400
3.000
224.700
s
01:05P
Jun 27
216.100
219.500
215.975
219.075
2.975
219.425
s
01:05P
Aug 27
213.250
216.100
212.750
215.775
2.850
216.025
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
79.250
79.925
79.125
79.875
0.600
79.875
s
01:05P
Dec 26
70.975
71.025
69.950
70.375
-0.675
70.325
s
01:05P
Feb 27
72.450
72.500
71.750
72.025
-0.525
72.025
s
01:05P
Apr 27
77.550
77.575
76.925
77.200
-0.350
77.200
s
01:05P
May 27
81.575
81.575
81.575
81.575
-0.400
81.575
s
01:05P
Jun 27
90.475
90.500
89.875
90.075
-0.325
90.175
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.