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
508'6
508'6
508'6
508'6
1'0
507'6
02:02A
Dec 26
527'4
529'4
526'6
528'0
0'2
527'6
02:02A
Mar 27
543'0
544'6
542'2
543'4
0'2
543'2
02:02A
May 27
550'6
552'4
550'0
551'2
0'2
551'0
02:02A
Jul 27
553'6
555'2
552'6
554'0
0'0
554'0
02:02A
Sep 27
528'0
529'2
527'2
528'0
0'0
528'0
02:02A
Dec 27
529'0
531'0
528'4
529'6
-0'2
530'0
02:02A
Mar 28
539'4
540'0
539'2
540'0
0'0
540'0
02:02A
May 28
545'0
545'0
545'0
545'0
-0'6
545'6
02:02A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1298'0
0'0
1295'2
02:02A
Nov 26
1309'4
1310'2
1305'0
1308'0
-1'4
1309'4
02:02A
Jan 27
1325'0
1325'6
1320'6
1323'6
-1'4
1325'2
02:02A
Mar 27
1331'6
1332'2
1327'0
1330'0
-1'6
1331'6
02:02A
May 27
1336'6
1338'0
1332'4
1335'4
-1'4
1337'0
02:02A
Jul 27
1339'0
1339'4
1334'6
1338'0
-1'2
1339'2
02:02A
Aug 27
1318'4
1319'6
1315'4
1317'6
-2'0
1319'6
02:02A
Sep 27
1277'0
1277'0
1274'4
1274'4
-2'2
1276'6
02:02A
Nov 27
1260'0
1262'0
1258'0
1258'0
-3'6
1261'6
02:02A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3448
3433
02:02A
Oct 26
3445
3454
3434
3454
3
3451
02:02A
Dec 26
3505
3520
3500
3519
5
3514
02:02A
Jan 27
3531
3542
3525
3541
4
3537
02:02A
Mar 27
3551
3560
3544
3558
3
3555
02:02A
May 27
3568
3573
3559
3571
3
3568
02:02A
Jul 27
3575
3582
3568
3581
5
3576
02:02A
Aug 27
3534
3544
3533
3536
- 1
3537
02:02A
Sep 27
3483
3494
3482
3493
5
3488
02:02A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
712'6
712'6
712'6
712'6
1'4
711'2
02:02A
Dec 26
729'0
731'4
723'2
725'4
-3'2
728'6
02:02A
Mar 27
744'6
746'6
739'2
741'0
-3'2
744'2
02:02A
May 27
752'4
754'2
747'2
749'0
-2'6
751'6
02:02A
Jul 27
748'0
749'0
742'6
744'2
-2'0
746'2
02:02A
Sep 27
748'4
750'2
745'2
747'0
-1'2
748'2
02:02A
Dec 27
753'6
754'4
752'6
754'4
0'0
754'4
02:02A
Mar 28
758'0
0'0
757'2
02:02A
May 28
782'0
0'0
752'0
02:02A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
328.875
329.775
326.400
329.650
0.825
329.700
s
09/09
Oct 26
325.375
326.000
322.375
325.725
0.375
325.825
s
09/09
Nov 26
320.450
321.550
317.800
321.375
0.900
321.350
s
09/09
Jan 27
313.200
314.475
310.575
314.300
1.100
314.150
s
09/09
Mar 27
310.000
311.175
307.800
310.975
1.000
310.850
s
09/09
Apr 27
310.550
311.400
308.375
311.400
1.125
311.200
s
09/09
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
216.750
217.475
214.650
215.525
- 1.175
215.850
s
09/09
Dec 26
218.900
219.600
217.350
218.250
- 0.750
218.475
s
09/09
Feb 27
220.050
220.800
219.000
220.075
- 0.125
220.325
s
09/09
Apr 27
221.650
222.300
220.600
221.875
0.025
222.050
s
09/09
Jun 27
216.700
216.850
215.150
216.225
- 0.075
216.450
s
09/09
Aug 27
213.425
213.550
212.100
213.050
213.150
s
09/09
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.550
83.775
82.500
83.050
-1.175
83.075
s
09/09
Dec 26
74.250
74.700
73.800
74.600
-0.450
74.600
s
09/09
Feb 27
76.875
77.075
76.375
76.900
-0.675
76.975
s
09/09
Apr 27
82.275
82.425
81.900
82.200
-0.800
82.275
s
09/09
May 27
86.800
86.800
86.250
86.250
-0.850
86.350
s
09/09
Jun 27
95.125
95.325
94.925
95.075
-0.700
95.100
s
09/09
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.