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
481'2
472'2
477'4
5'6
478'6
s
03:40P
Dec 26
498'0
506'2
497'2
502'4
5'4
503'4
s
03:40P
Mar 27
513'4
520'6
512'6
517'0
4'4
518'2
s
03:41P
May 27
520'0
527'0
519'4
523'4
4'0
524'6
s
03:10P
Jul 27
522'4
529'0
522'2
525'2
3'4
526'4
s
03:10P
Sep 27
503'2
506'4
502'4
503'4
2'2
504'4
s
01:20P
Dec 27
506'2
509'4
506'2
506'4
1'0
507'4
s
03:19P
Mar 28
517'2
520'0
516'6
517'2
0'2
517'4
s
01:30P
May 28
521'2
525'2
521'2
523'2
0'2
523'0
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1221'0
1228'2
1218'4
1220'4
-1'4
1220'6
s
02:45P
Nov 26
1236'4
1244'4
1234'4
1236'0
-0'6
1236'4
s
03:42P
Jan 27
1250'4
1259'0
1249'0
1250'4
0'2
1251'4
s
02:49P
Mar 27
1254'4
1263'2
1253'4
1256'0
1'6
1257'2
s
02:30P
May 27
1258'6
1267'2
1258'0
1260'4
2'4
1262'0
s
02:52P
Jul 27
1262'0
1270'0
1260'6
1263'2
1'4
1264'2
s
02:33P
Aug 27
1244'6
1250'4
1242'6
1245'2
1'6
1246'4
s
01:30P
Sep 27
1206'0
1209'4
1204'4
1205'6
1'4
1206'4
s
01:20P
Nov 27
1192'6
1197'4
1191'4
1193'4
0'4
1194'2
s
02:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3189
3221
3149
3151
- 32
3157
s
02:30P
Oct 26
3210
3243
3179
3180
- 24
3186
s
03:10P
Dec 26
3255
3288
3231
3233
- 18
3238
s
03:41P
Jan 27
3275
3305
3257
3260
- 12
3264
s
01:30P
Mar 27
3295
3322
3280
3283
- 10
3287
s
01:30P
May 27
3315
3339
3301
3301
- 7
3309
s
01:30P
Jul 27
3339
3360
3326
3326
- 7
3332
s
01:30P
Aug 27
3323
3339
3305
3308
- 9
3314
s
01:20P
Sep 27
3296
3303
3279
3279
- 12
3284
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
680'0
691'2
675'6
682'2
2'4
682'6
s
02:33P
Dec 26
697'0
708'6
693'0
699'4
2'4
700'0
s
02:30P
Mar 27
714'2
725'6
710'6
716'6
2'4
717'2
s
02:33P
May 27
721'6
732'4
718'4
724'2
2'2
724'6
s
01:20P
Jul 27
720'0
730'6
717'6
722'2
1'4
723'0
s
03:34P
Sep 27
724'2
736'2
724'2
728'2
1'0
729'0
s
01:30P
Dec 27
738'0
746'6
736'4
740'4
0'2
740'0
s
01:20P
Mar 28
750'0
752'0
744'0
744'0
-0'4
746'4
s
01:20P
May 28
752'4
752'4
743'0
743'0
-0'4
744'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
337.500
337.500
334.400
335.425
- 1.550
335.300
s
01:05P
Sep 26
329.350
330.700
325.775
329.000
- 0.200
328.925
s
01:05P
Oct 26
322.375
324.425
318.675
322.825
0.650
322.700
s
01:05P
Nov 26
314.325
316.500
310.475
314.925
0.800
314.875
s
01:05P
Jan 27
305.400
307.950
302.000
306.625
0.925
306.350
s
01:05P
Mar 27
301.825
304.100
298.250
302.875
1.375
302.725
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
223.425
224.525
222.300
223.425
- 0.075
223.350
s
02:36P
Oct 26
217.225
219.325
216.150
218.050
0.775
218.000
s
01:05P
Dec 26
217.150
219.675
216.025
218.150
1.125
218.275
s
01:05P
Feb 27
217.800
220.125
216.525
218.725
1.100
218.900
s
01:05P
Apr 27
218.425
220.500
217.000
219.350
1.025
219.500
s
01:05P
Jun 27
211.650
213.650
210.175
212.625
1.100
212.800
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.125
81.275
80.100
80.325
-1.275
80.225
s
01:05P
Dec 26
71.150
71.250
70.625
70.775
-0.675
70.750
s
01:05P
Feb 27
74.050
74.300
73.750
73.850
-0.425
73.825
s
02:33P
Apr 27
79.450
79.775
79.275
79.400
-0.250
79.375
s
01:05P
May 27
83.975
84.150
83.975
84.150
0.075
84.000
s
01:05P
Jun 27
92.250
92.750
92.250
92.550
92.500
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.