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
472'6
480'0
472'2
479'0
6'0
473'0
09:29A
Dec 26
498'0
505'2
497'2
504'2
6'2
498'0
09:29A
Mar 27
513'4
520'0
512'6
518'6
5'0
513'6
09:29A
May 27
520'0
526'2
519'4
525'2
4'4
520'6
09:29A
Jul 27
522'4
528'2
522'2
527'4
4'4
523'0
09:29A
Sep 27
503'2
505'4
502'4
505'0
2'6
502'2
09:29A
Dec 27
506'2
509'4
506'2
508'2
1'6
506'4
09:29A
Mar 28
517'2
520'0
517'2
518'4
1'2
517'2
09:29A
May 28
521'2
524'2
521'2
524'2
1'4
522'6
09:29A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1221'0
1228'2
1218'4
1220'4
-1'6
1222'2
09:29A
Nov 26
1236'4
1244'4
1234'4
1236'6
-0'4
1237'2
09:29A
Jan 27
1250'4
1259'0
1249'0
1251'4
0'2
1251'2
09:29A
Mar 27
1254'4
1263'2
1253'4
1257'6
2'2
1255'4
09:29A
May 27
1258'6
1267'2
1258'0
1262'0
2'4
1259'4
09:29A
Jul 27
1262'0
1270'0
1260'6
1265'6
3'0
1262'6
09:29A
Aug 27
1244'6
1250'0
1242'6
1247'2
2'4
1244'6
09:29A
Sep 27
1206'0
1208'0
1204'4
1206'0
1'0
1205'0
09:29A
Nov 27
1192'6
1197'4
1191'4
1194'6
1'0
1193'6
09:29A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3189
3221
3183
3198
9
3189
09:29A
Oct 26
3210
3243
3210
3224
14
3210
09:29A
Dec 26
3255
3288
3255
3272
16
3256
09:30A
Jan 27
3275
3305
3275
3292
16
3276
09:30A
Mar 27
3295
3322
3295
3309
12
3297
09:30A
May 27
3315
3339
3315
3327
11
3316
09:30A
Jul 27
3339
3360
3339
3343
4
3339
09:29A
Aug 27
3323
3339
3323
3324
1
3323
09:28A
Sep 27
3296
3303
3295
3295
- 1
3296
09:29A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
680'0
691'2
675'6
686'6
6'4
680'2
09:29A
Dec 26
697'0
708'6
693'0
704'4
7'0
697'4
09:29A
Mar 27
714'2
725'6
710'6
722'2
7'4
714'6
09:29A
May 27
721'6
732'4
718'4
729'4
7'0
722'4
09:30A
Jul 27
720'0
730'6
717'6
728'2
6'6
721'4
09:29A
Sep 27
724'2
736'2
724'2
734'0
6'0
728'0
09:30A
Dec 27
738'0
746'6
737'6
745'0
5'2
739'6
09:30A
Mar 28
750'0
752'0
750'0
751'4
4'4
747'0
09:30A
May 28
752'4
752'4
752'4
752'4
7'4
745'0
09:30A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
337.500
337.500
334.400
335.275
- 1.575
336.850
09:30A
Sep 26
329.350
329.675
325.775
328.025
- 1.100
329.125
09:30A
Oct 26
322.375
322.575
318.675
321.150
- 0.900
322.050
09:30A
Nov 26
314.325
314.475
310.475
313.775
- 0.300
314.075
09:30A
Jan 27
305.400
305.750
302.000
305.325
- 0.100
305.425
09:30A
Mar 27
301.825
301.825
298.250
301.525
0.175
301.350
09:30A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.425
224.000
222.300
223.800
0.375
223.425
09:29A
Oct 26
217.225
217.975
216.150
217.425
0.200
217.225
09:29A
Dec 26
217.150
218.200
216.025
217.750
0.600
217.150
09:29A
Feb 27
217.800
218.675
216.525
218.200
0.400
217.800
09:30A
Apr 27
218.425
219.075
217.000
218.675
0.200
218.475
09:30A
Jun 27
211.650
211.925
210.175
211.850
0.150
211.700
09:30A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.125
81.275
80.375
80.475
-1.025
81.500
09:30A
Dec 26
71.150
71.250
70.800
70.875
-0.550
71.425
09:30A
Feb 27
74.050
74.300
73.925
74.075
-0.175
74.250
09:30A
Apr 27
79.450
79.775
79.400
79.575
-0.050
79.625
09:30A
May 27
83.975
83.975
83.975
83.975
0.050
83.925
09:30A
Jun 27
92.250
92.750
92.250
92.500
92.500
09:30A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.