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
510'6
511'2
505'0
505'0
-6'0
511'0
10:44A
Dec 26
532'4
534'6
526'6
526'6
-6'6
533'4
10:44A
Mar 27
547'6
550'0
542'4
542'4
-6'4
549'0
10:44A
May 27
555'2
557'6
550'2
550'2
-6'2
556'4
10:44A
Jul 27
557'6
560'4
553'2
553'2
-6'0
559'2
10:44A
Sep 27
530'2
534'2
527'6
527'6
-5'0
532'6
10:44A
Dec 27
533'2
536'0
529'0
529'0
-5'4
534'4
10:44A
Mar 28
541'4
544'6
540'0
540'0
-4'6
544'6
10:44A
May 28
547'4
548'2
546'4
547'6
-2'4
550'2
10:44A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1303'4
1307'0
1298'0
1301'2
-1'2
1302'4
10:44A
Nov 26
1317'0
1320'6
1305'4
1306'6
-9'4
1316'2
10:44A
Jan 27
1332'4
1336'2
1321'2
1322'4
-9'4
1332'0
10:44A
Mar 27
1339'0
1342'2
1327'6
1329'0
-9'4
1338'4
10:44A
May 27
1343'6
1347'2
1332'4
1334'2
-9'4
1343'6
10:44A
Jul 27
1345'2
1348'0
1334'2
1336'2
-8'6
1345'0
10:44A
Aug 27
1325'0
1327'4
1315'2
1317'0
-8'2
1325'2
10:44A
Sep 27
1280'6
1282'6
1273'4
1274'6
-7'0
1281'6
10:44A
Nov 27
1266'0
1268'2
1257'0
1257'4
-8'4
1266'0
10:44A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3412
3418
10:44A
Oct 26
3440
3455
3405
3413
- 20
3433
10:44A
Dec 26
3501
3521
3473
3482
- 16
3498
10:44A
Jan 27
3531
3548
3501
3509
- 19
3528
10:44A
Mar 27
3555
3569
3524
3530
- 23
3553
10:44A
May 27
3568
3582
3538
3544
- 24
3568
10:44A
Jul 27
3580
3590
3548
3552
- 26
3578
10:44A
Aug 27
3534
3551
3512
3517
- 27
3544
10:44A
Sep 27
3491
3503
3465
3470
- 29
3499
10:44A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
727'0
728'4
715'0
722'6
-7'4
730'2
10:44A
Dec 26
747'6
755'4
729'0
729'0
-18'0
747'0
10:44A
Mar 27
762'0
770'2
744'6
744'6
-16'6
761'4
10:44A
May 27
769'0
777'4
752'6
752'6
-16'0
768'6
10:44A
Jul 27
763'6
772'0
748'4
748'4
-15'2
763'6
10:44A
Sep 27
766'0
773'2
751'0
751'0
-14'6
765'6
10:44A
Dec 27
766'4
779'0
757'2
758'2
-13'6
772'0
10:44A
Mar 28
777'6
777'6
764'6
769'6
-5'4
775'2
10:44A
May 28
782'0
0'0
770'2
10:44A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
328.875
329.225
326.400
327.775
- 1.100
328.875
10:44A
Oct 26
325.375
325.900
322.375
324.075
- 1.375
325.450
10:44A
Nov 26
320.450
320.850
317.800
319.700
- 0.750
320.450
10:44A
Jan 27
313.200
313.350
310.575
312.500
- 0.550
313.050
10:44A
Mar 27
310.000
310.000
307.800
309.375
- 0.475
309.850
10:44A
Apr 27
310.550
310.800
308.375
309.300
- 0.775
310.075
10:44A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
216.750
217.475
215.000
215.600
- 1.425
217.025
10:44A
Dec 26
218.900
219.600
217.600
218.275
- 0.950
219.225
10:44A
Feb 27
220.050
220.800
219.200
219.775
- 0.675
220.450
10:44A
Apr 27
221.650
222.300
220.775
221.350
- 0.675
222.025
10:44A
Jun 27
216.700
216.850
215.475
215.975
- 0.550
216.525
10:44A
Aug 27
213.425
213.550
212.100
212.775
- 0.375
213.150
10:44A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.550
83.775
82.500
82.650
-1.600
84.250
10:44A
Dec 26
74.250
74.500
73.800
74.125
-0.925
75.050
10:44A
Feb 27
76.875
77.000
76.375
76.650
-1.000
77.650
10:44A
Apr 27
82.275
82.425
81.900
82.075
-1.000
83.075
10:44A
May 27
86.800
86.800
86.400
86.400
-0.800
87.200
10:44A
Jun 27
95.125
95.275
94.925
94.975
-0.825
95.800
10:44A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.