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
506'6
-12'0
518'6
10:03A
Dec 26
542'4
542'6
526'4
532'2
-11'2
543'4
10:03A
Mar 27
557'4
557'4
541'6
547'4
-10'6
558'2
10:04A
May 27
564'0
564'4
549'2
554'6
-10'4
565'2
10:04A
Jul 27
567'0
567'0
552'4
557'4
-10'0
567'4
10:04A
Sep 27
536'6
537'6
526'2
530'2
-7'0
537'2
10:04A
Dec 27
538'0
538'4
528'2
531'6
-6'4
538'2
10:03A
Mar 28
548'2
548'2
539'4
541'2
-7'0
548'2
10:04A
May 28
551'2
551'2
543'4
546'6
-6'2
553'0
10:04A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1295'4
1295'4
1284'0
1284'0
-17'6
1301'6
10:04A
Nov 26
1308'4
1316'0
1290'2
1307'2
-3'0
1310'2
10:03A
Jan 27
1318'2
1330'4
1305'0
1322'0
-3'0
1325'0
10:04A
Mar 27
1324'0
1336'2
1310'6
1327'2
-3'2
1330'4
10:04A
May 27
1331'2
1341'0
1316'2
1331'6
-3'6
1335'4
10:04A
Jul 27
1334'4
1342'6
1318'2
1333'4
-4'0
1337'4
10:04A
Aug 27
1316'0
1322'2
1299'4
1314'2
-3'2
1317'4
10:04A
Sep 27
1272'0
1277'0
1258'2
1268'6
-4'6
1273'4
10:04A
Nov 27
1256'0
1262'2
1243'0
1256'4
-1'6
1258'2
10:04A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3395
3409
3350
3382
- 10
3392
10:04A
Oct 26
3431
3455
3381
3455
26
3429
10:04A
Dec 26
3499
3523
3445
3523
27
3496
10:04A
Jan 27
3525
3547
3473
3547
25
3522
10:04A
Mar 27
3539
3560
3494
3560
22
3538
10:04A
May 27
3549
3570
3510
3569
19
3550
10:04A
Jul 27
3563
3585
3525
3579
15
3564
10:04A
Aug 27
3546
3548
3500
3548
14
3534
10:03A
Sep 27
3494
3499
3463
3494
- 1
3495
10:03A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
755'6
0'0
754'6
10:04A
Dec 26
774'2
776'0
730'4
742'4
-31'4
774'0
10:04A
Mar 27
791'0
792'4
748'0
759'4
-31'2
790'6
10:04A
May 27
798'6
801'0
756'6
768'2
-30'4
798'6
10:04A
Jul 27
792'0
794'0
753'4
764'0
-28'0
792'0
10:04A
Sep 27
793'0
795'0
757'0
767'0
-26'0
793'0
10:04A
Dec 27
800'0
800'6
765'2
773'4
-25'2
798'6
10:04A
Mar 28
802'0
803'0
770'0
776'4
-24'0
800'4
10:04A
May 28
771'4
771'6
771'4
771'6
-22'0
793'6
10:04A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
320.250
327.750
320.250
327.475
8.500
318.975
10:04A
Oct 26
315.825
323.475
315.750
323.100
8.725
314.375
10:04A
Nov 26
309.950
317.750
309.950
317.425
9.075
308.350
10:04A
Jan 27
302.725
309.700
302.725
309.450
8.425
301.025
10:04A
Mar 27
299.525
305.975
299.525
305.650
7.500
298.150
10:04A
Apr 27
301.300
305.900
301.300
305.825
7.200
298.625
10:04A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
210.525
215.450
210.425
214.950
4.775
210.175
10:04A
Dec 26
212.275
217.600
212.150
217.050
5.025
212.025
10:04A
Feb 27
214.200
219.025
213.950
218.500
4.500
214.000
10:04A
Apr 27
215.975
220.325
215.975
219.800
3.800
216.000
10:04A
Jun 27
210.775
215.000
210.775
214.525
3.600
210.925
10:04A
Aug 27
207.900
211.850
207.900
211.475
3.625
207.850
10:04A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.475
84.475
83.175
84.450
0.675
83.775
10:04A
Dec 26
73.975
75.150
73.800
75.125
0.800
74.325
10:04A
Feb 27
76.650
77.525
76.375
77.500
0.625
76.875
10:04A
Apr 27
82.300
83.175
82.200
83.150
0.550
82.600
10:04A
May 27
87.375
87.375
87.375
87.375
0.325
87.050
10:04A
Jun 27
95.625
96.375
95.600
96.350
0.400
95.950
10:04A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.