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
464'2
468'2
462'2
463'0
-2'0
465'0
12:19P
Dec 26
489'0
493'0
487'0
487'6
-1'6
489'4
12:20P
Mar 27
504'4
508'6
502'6
503'6
-1'4
505'2
12:20P
May 27
512'0
516'0
510'6
511'4
-1'0
512'4
12:20P
Jul 27
514'0
518'4
513'6
514'4
-0'4
515'0
12:20P
Sep 27
495'0
498'4
495'0
496'4
0'2
496'2
12:20P
Dec 27
500'6
503'6
500'2
501'4
0'0
501'4
12:20P
Mar 28
512'0
514'4
511'2
513'2
0'4
512'6
12:20P
May 28
520'0
520'0
518'0
518'0
-0'6
518'6
12:19P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1199'6
1215'2
1198'2
1202'4
1'4
1201'0
12:20P
Nov 26
1215'0
1231'6
1213'0
1218'6
2'6
1216'0
12:20P
Jan 27
1228'4
1246'6
1228'0
1233'6
2'6
1231'0
12:20P
Mar 27
1234'4
1251'0
1232'6
1240'0
4'2
1235'6
12:20P
May 27
1238'6
1255'2
1237'4
1245'6
5'2
1240'4
12:20P
Jul 27
1242'2
1258'0
1242'2
1250'4
6'2
1244'2
12:20P
Aug 27
1229'0
1239'6
1228'6
1234'2
6'4
1227'6
12:20P
Sep 27
1194'2
1202'2
1194'2
1199'0
6'6
1192'2
12:20P
Nov 27
1183'0
1195'0
1183'0
1191'4
6'2
1185'2
12:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3121
3161
3112
3116
- 5
3121
12:20P
Oct 26
3140
3180
3131
3135
- 5
3140
12:20P
Dec 26
3184
3226
3175
3179
- 8
3187
12:19P
Jan 27
3204
3242
3198
3201
- 5
3206
12:19P
Mar 27
3218
3259
3218
3226
1
3225
12:19P
May 27
3236
3273
3236
3251
7
3244
12:19P
Jul 27
3261
3295
3261
3281
12
3269
12:19P
Aug 27
3276
3282
3266
3270
12
3258
12:19P
Sep 27
3251
3255
3248
3253
14
3239
12:19P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
673'6
681'6
665'0
666'0
-8'6
674'6
12:20P
Dec 26
687'6
696'4
681'6
682'6
-6'4
689'2
12:20P
Mar 27
704'6
712'2
699'2
700'0
-5'2
705'2
12:20P
May 27
712'4
719'0
707'2
707'6
-4'4
712'2
12:19P
Jul 27
709'0
717'4
707'2
707'6
-3'0
710'6
12:20P
Sep 27
719'2
723'0
714'4
714'4
-2'4
717'0
12:19P
Dec 27
729'0
734'2
727'4
727'6
-0'6
728'4
12:19P
Mar 28
735'0
737'2
735'0
737'2
2'0
735'2
12:18P
May 28
739'0
739'0
734'6
734'6
1'4
733'2
12:19P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
340.850
342.750
338.650
340.400
0.425
339.975
12:19P
Sep 26
334.750
336.550
332.275
335.125
2.175
332.950
12:19P
Oct 26
327.025
329.325
325.100
328.050
2.700
325.350
12:19P
Nov 26
319.825
321.550
317.200
320.025
2.200
317.825
12:19P
Jan 27
311.475
313.050
308.775
311.725
2.075
309.650
12:18P
Mar 27
308.000
308.950
305.050
307.525
1.750
305.775
12:18P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.400
226.750
224.100
225.100
0.550
224.550
12:20P
Oct 26
219.750
221.275
218.000
219.450
0.675
218.775
12:20P
Dec 26
219.500
221.075
218.200
219.850
1.450
218.400
12:20P
Feb 27
220.000
221.475
219.000
220.400
1.500
218.900
12:19P
Apr 27
220.850
221.825
219.550
221.000
1.500
219.500
12:18P
Jun 27
213.900
214.725
212.675
214.125
1.400
212.725
12:18P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.625
81.800
80.000
80.425
-1.300
81.725
12:19P
Dec 26
72.600
72.675
70.300
70.550
-1.975
72.525
12:19P
Feb 27
75.750
75.925
73.400
73.675
-2.100
75.775
12:19P
Apr 27
81.025
81.100
78.850
79.100
-1.925
81.025
12:18P
May 27
84.600
84.600
83.250
83.250
-1.750
85.000
12:18P
Jun 27
93.400
93.675
91.700
91.925
-1.625
93.550
12:18P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.