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
512'6
515'4
509'6
511'4
-1'0
511'0
s
01:27P
Dec 26
539'2
543'4
532'0
532'6
-3'2
533'4
s
01:30P
Mar 27
554'2
558'6
547'2
548'0
-3'2
549'0
s
01:20P
May 27
561'4
566'0
555'0
556'0
-3'2
556'4
s
01:30P
Jul 27
564'6
568'4
557'6
558'4
-2'6
559'2
s
01:30P
Sep 27
537'2
539'2
531'0
532'2
-2'0
532'6
s
01:30P
Dec 27
537'4
541'0
532'2
533'6
-1'6
534'4
s
01:30P
Mar 28
549'0
550'4
543'2
544'6
-2'0
544'6
s
01:20P
May 28
553'2
553'6
548'2
548'4
-1'6
550'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1298'0
1298'2
1297'6
1297'6
8'6
1302'4
s
01:20P
Nov 26
1315'2
1321'2
1304'0
1316'6
6'4
1316'2
s
01:20P
Jan 27
1329'6
1336'4
1319'6
1332'4
7'0
1332'0
s
01:30P
Mar 27
1336'0
1342'0
1326'0
1339'2
8'2
1338'4
s
01:30P
May 27
1341'0
1345'6
1330'4
1344'4
9'2
1343'6
s
01:30P
Jul 27
1340'0
1347'0
1331'6
1345'4
9'6
1345'0
s
01:30P
Aug 27
1322'4
1326'4
1313'0
1326'0
9'6
1325'2
s
01:20P
Sep 27
1278'4
1282'4
1270'0
1282'4
10'0
1281'6
s
01:20P
Nov 27
1259'2
1266'4
1254'0
1266'4
10'0
1266'0
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3445
3445
3408
3412
- 35
3418
s
01:20P
Oct 26
3483
3488
3413
3436
- 49
3433
s
01:30P
Dec 26
3551
3558
3480
3501
- 53
3498
s
01:30P
Jan 27
3581
3586
3511
3531
- 52
3528
s
01:30P
Mar 27
3595
3602
3536
3555
- 43
3553
s
01:30P
May 27
3603
3608
3552
3572
- 35
3568
s
01:30P
Jul 27
3606
3610
3564
3580
- 28
3578
s
01:30P
Aug 27
3567
3569
3531
3544
- 23
3544
s
01:20P
Sep 27
3520
3522
3485
3500
- 20
3499
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
730'0
730'0
728'0
728'0
14'2
730'2
s
01:20P
Dec 26
746'4
763'0
736'4
747'2
13'0
747'0
s
01:25P
Mar 27
761'2
777'2
751'6
761'6
12'2
761'4
s
01:30P
May 27
768'4
783'6
760'2
769'4
12'0
768'6
s
01:25P
Jul 27
765'4
778'0
757'4
764'2
10'4
763'6
s
01:30P
Sep 27
767'4
779'4
761'0
766'0
9'2
765'6
s
01:20P
Dec 27
773'0
784'2
768'2
772'2
8'0
772'0
s
01:30P
Mar 28
780'6
787'4
771'6
775'0
7'0
775'2
s
01:20P
May 28
782'0
782'0
782'0
782'0
6'2
770'2
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
325.500
329.250
324.950
328.950
4.050
328.875
s
01:05P
Oct 26
321.250
325.850
320.200
325.500
5.300
325.450
s
01:05P
Nov 26
315.450
320.800
314.675
320.550
5.725
320.450
s
01:05P
Jan 27
309.250
313.375
308.000
313.250
5.050
313.050
s
01:05P
Mar 27
305.550
310.125
305.275
309.900
4.550
309.850
s
01:05P
Apr 27
305.925
310.300
305.700
310.100
4.550
310.075
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
213.500
217.100
213.175
216.850
4.075
217.025
s
01:05P
Dec 26
215.500
219.400
215.200
219.100
4.500
219.225
s
01:05P
Feb 27
217.275
220.650
216.975
220.275
3.875
220.450
s
01:05P
Apr 27
218.700
222.150
218.575
221.875
3.800
222.025
s
01:05P
Jun 27
213.825
216.725
213.500
216.525
3.400
216.525
s
01:05P
Aug 27
210.625
213.525
210.275
213.425
3.400
213.150
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
82.625
84.500
82.550
84.275
1.950
84.250
s
01:05P
Dec 26
72.775
75.300
72.550
75.025
2.575
75.050
s
01:05P
Feb 27
75.525
77.800
75.250
77.625
2.425
77.650
s
01:05P
Apr 27
81.300
83.225
81.050
83.000
2.025
83.075
s
01:05P
May 27
86.175
87.425
86.175
87.000
1.425
87.200
s
01:05P
Jun 27
94.700
96.125
94.400
95.750
1.400
95.800
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.