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
512'0
514'6
509'0
513'4
-0'4
514'0
09:52P
Dec 26
534'2
537'4
531'4
536'0
-0'4
536'4
09:52P
Mar 27
548'0
551'2
545'4
549'6
-1'0
550'6
09:51P
May 27
555'0
557'4
551'6
556'6
-0'4
557'2
09:51P
Jul 27
555'6
558'6
553'4
557'6
-0'6
558'4
09:51P
Sep 27
529'2
532'2
529'0
530'2
-2'6
533'0
09:51P
Dec 27
530'0
532'6
529'4
531'2
-2'4
533'6
09:51P
Mar 28
539'2
541'6
539'0
541'6
-1'4
543'2
09:51P
May 28
544'0
546'2
544'0
545'0
-2'6
547'6
09:51P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1250'4
1254'0
1244'4
1253'6
-0'4
1254'2
09:51P
Nov 26
1261'0
1265'6
1256'0
1264'4
-1'4
1266'0
09:52P
Jan 27
1276'0
1280'2
1270'6
1279'4
-1'2
1280'6
09:51P
Mar 27
1281'0
1285'4
1276'4
1285'2
-1'0
1286'2
09:51P
May 27
1285'2
1290'0
1281'2
1289'0
-2'0
1291'0
09:51P
Jul 27
1288'6
1292'0
1283'6
1291'6
-1'6
1293'4
09:51P
Aug 27
1268'4
1274'4
1267'2
1274'4
-1'4
1276'0
09:52P
Sep 27
1232'4
1233'6
1232'4
1233'6
-2'6
1236'4
09:52P
Nov 27
1220'0
1224'0
1218'4
1224'0
-1'0
1225'0
09:51P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3287
3322
3287
3310
23
3287
09:52P
Oct 26
3331
3367
3331
3355
24
3331
09:52P
Dec 26
3402
3431
3396
3418
25
3393
09:52P
Jan 27
3428
3455
3421
3442
24
3418
09:52P
Mar 27
3454
3478
3447
3466
22
3444
09:52P
May 27
3473
3503
3470
3489
21
3468
09:52P
Jul 27
3501
3525
3494
3510
19
3491
09:52P
Aug 27
3480
3497
3480
3497
27
3470
09:52P
Sep 27
3446
3448
3446
3448
12
3436
09:53P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
729'0
749'4
723'2
742'4
12'0
730'4
09:53P
Dec 26
746'4
767'4
741'0
760'6
12'4
748'2
09:52P
Mar 27
762'0
783'2
757'6
776'4
11'2
765'2
09:52P
May 27
769'4
787'6
764'0
781'2
10'0
771'2
09:52P
Jul 27
760'0
775'6
754'6
769'6
7'0
762'6
09:52P
Sep 27
760'2
776'0
756'6
770'6
5'4
765'2
09:52P
Dec 27
767'4
782'4
766'0
777'2
4'0
773'2
09:52P
Mar 28
769'0
782'0
769'0
780'2
3'6
776'4
09:52P
May 28
775'0
775'0
775'0
775'0
5'0
770'0
09:52P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.350
333.625
331.950
332.575
- 0.975
332.750
s
01:05P
Sep 26
318.825
320.725
315.700
318.550
- 0.275
319.000
s
01:05P
Oct 26
313.000
315.875
310.850
313.775
0.925
314.250
s
03:00P
Nov 26
305.625
309.000
304.150
307.100
1.800
307.500
s
02:41P
Jan 27
297.375
301.050
296.700
299.675
2.325
300.075
s
02:30P
Mar 27
294.550
297.775
293.500
297.350
2.825
297.375
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
218.300
219.300
217.525
218.450
0.375
218.475
s
01:05P
Oct 26
210.950
212.150
209.525
210.650
- 0.175
210.775
s
02:34P
Dec 26
212.150
213.825
211.300
212.450
0.450
212.575
s
01:05P
Feb 27
213.900
215.300
212.750
214.000
0.575
214.075
s
01:05P
Apr 27
215.400
216.900
214.525
215.625
0.500
215.725
s
01:05P
Jun 27
209.250
211.125
208.950
209.900
0.650
210.125
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.425
81.050
80.100
80.800
0.450
80.900
s
01:05P
Dec 26
70.375
71.125
70.350
70.950
0.625
70.975
s
01:05P
Feb 27
73.225
73.775
73.150
73.650
0.550
73.725
s
01:05P
Apr 27
79.100
79.475
78.750
79.350
0.675
79.450
s
01:05P
May 27
83.650
83.650
83.650
83.650
0.600
83.850
s
01:05P
Jun 27
92.200
92.725
92.025
92.650
0.525
92.700
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.