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
Dec 26
528'6
529'0
517'2
522'2
-5'2
523'0
s
05:20P
Mar 27
542'4
542'4
531'2
535'6
-5'4
536'4
s
05:16P
May 27
549'0
549'0
538'4
542'6
-5'2
543'4
s
04:45P
Jul 27
551'6
552'0
541'6
546'0
-4'6
546'6
s
02:45P
Sep 27
523'0
523'6
515'4
519'6
-3'0
520'6
s
04:45P
Dec 27
529'2
529'2
520'0
524'2
-3'0
525'0
s
04:45P
Mar 28
539'0
539'0
532'6
536'4
-3'0
537'2
s
03:15P
May 28
545'0
545'4
540'4
544'2
-2'6
544'2
s
01:20P
Jul 28
547'0
547'0
544'2
546'4
-2'2
547'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1319'0
1322'4
1279'2
1287'6
-30'6
1288'2
s
05:16P
Jan 27
1332'4
1335'4
1293'6
1302'2
-29'4
1303'0
s
05:22P
Mar 27
1338'2
1342'2
1303'0
1311'4
-27'4
1312'0
s
03:42P
May 27
1346'0
1349'2
1310'6
1319'0
-26'4
1319'6
s
02:30P
Jul 27
1350'4
1353'6
1316'2
1324'0
-25'6
1325'0
s
05:19P
Aug 27
1331'4
1335'4
1301'0
1308'2
-24'0
1309'0
s
01:30P
Sep 27
1290'2
1293'0
1262'6
1269'4
-21'2
1270'4
s
02:37P
Nov 27
1277'4
1278'6
1250'0
1256'4
-19'0
1257'6
s
04:45P
Jan 28
1279'2
1279'2
1261'0
1268'2
-18'2
1268'4
s
04:45P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3739
3739
3611
3614
-122
3617
s
04:45P
Dec 26
3710
3710
3581
3590
-116
3594
s
05:22P
Jan 27
3697
3697
3584
3595
- 99
3599
s
01:30P
Mar 27
3688
3688
3583
3592
- 87
3596
s
05:10P
May 27
3679
3679
3587
3594
- 81
3598
s
01:30P
Jul 27
3689
3690
3602
3609
- 78
3612
s
01:30P
Aug 27
3638
3644
3569
3578
- 68
3580
s
01:20P
Sep 27
3584
3590
3524
3534
- 59
3536
s
04:55P
Oct 27
3493
3493
3467
3483
- 50
3482
s
04:55P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
703'0
703'0
683'0
687'4
-14'4
688'6
s
05:21P
Mar 27
718'2
718'2
698'2
701'6
-14'6
703'4
s
01:30P
May 27
723'4
725'0
706'0
709'0
-14'2
710'6
s
02:47P
Jul 27
725'4
725'4
707'2
710'2
-13'4
712'0
s
01:20P
Sep 27
730'6
730'6
713'2
717'2
-12'6
718'0
s
04:55P
Dec 27
743'4
743'4
724'2
726'6
-12'2
728'6
s
01:20P
Mar 28
730'6
735'6
730'6
735'4
-11'4
735'6
s
01:20P
May 28
745'2
-10'6
734'6
s
01:20P
Jul 28
711'2
711'2
711'2
711'2
-10'2
717'2
s
02:47P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
335.525
336.600
331.700
332.325
- 3.025
331.900
s
01:05P
Nov 26
332.850
333.900
329.025
329.800
- 2.700
329.275
s
01:05P
Jan 27
324.900
326.500
321.725
322.600
- 2.375
321.975
s
01:05P
Mar 27
320.525
322.500
318.025
318.775
- 1.925
318.250
s
01:05P
Apr 27
319.600
321.650
317.575
318.550
- 1.550
317.900
s
01:05P
May 27
317.800
320.000
316.175
317.125
- 1.325
316.700
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
219.825
219.900
217.300
217.825
- 1.425
217.450
s
01:05P
Dec 26
222.800
222.875
220.125
220.975
- 1.350
220.800
s
01:05P
Feb 27
225.000
225.000
222.375
223.225
- 1.350
222.950
s
01:05P
Apr 27
226.525
226.525
224.275
225.000
- 1.050
224.775
s
01:05P
Jun 27
221.000
221.400
219.300
220.075
- 0.850
219.875
s
01:05P
Aug 27
215.700
217.850
215.325
216.850
- 0.700
216.650
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.400
79.150
78.225
78.475
0.025
78.250
s
01:05P
Dec 26
69.275
69.300
68.175
68.500
-0.625
68.400
s
01:05P
Feb 27
70.550
70.600
69.225
69.525
-0.950
69.375
s
01:05P
Apr 27
75.800
75.950
74.625
74.975
-1.200
74.725
s
01:05P
May 27
80.375
80.375
79.225
79.225
-1.150
79.550
s
01:05P
Jun 27
89.600
89.600
88.000
88.175
-1.200
88.050
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.