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
533'2
533'4
527'2
528'6
-4'4
533'2
08:55A
Mar 27
548'0
548'6
542'4
544'0
-4'0
548'0
08:55A
May 27
555'0
555'6
549'6
551'2
-4'0
555'2
08:56A
Jul 27
558'0
558'6
553'2
554'4
-4'0
558'4
08:56A
Sep 27
531'0
531'0
527'2
529'0
-3'0
532'0
08:56A
Dec 27
535'0
535'4
530'6
532'0
-3'2
535'2
08:56A
Mar 28
547'0
547'0
543'0
543'0
-4'0
547'0
08:56A
May 28
552'4
552'4
550'0
550'0
-3'2
553'2
08:56A
Jul 28
556'0
556'0
552'6
552'6
-2'6
555'4
08:56A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1303'2
1303'4
1294'2
1301'4
-2'6
1304'2
08:55A
Jan 27
1319'4
1319'4
1310'2
1318'2
-2'0
1320'2
08:56A
Mar 27
1327'2
1327'2
1318'2
1326'2
-1'6
1328'0
08:56A
May 27
1333'0
1333'4
1324'6
1332'6
-1'6
1334'4
08:56A
Jul 27
1336'6
1337'2
1328'6
1336'4
-1'4
1338'0
08:56A
Aug 27
1316'4
1318'6
1311'0
1316'2
-3'4
1319'6
08:56A
Sep 27
1272'4
1276'4
1269'2
1276'2
-2'2
1278'4
08:56A
Nov 27
1261'4
1262'2
1254'4
1262'0
-1'6
1263'6
08:56A
Jan 28
1268'6
1270'4
1268'6
1270'4
-3'0
1273'4
08:56A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3503
3523
3473
3521
19
3502
08:56A
Dec 26
3565
3584
3533
3583
21
3562
08:56A
Jan 27
3581
3598
3548
3596
18
3578
08:56A
Mar 27
3586
3602
3554
3601
17
3584
08:56A
May 27
3592
3605
3560
3605
15
3590
08:56A
Jul 27
3597
3612
3567
3612
16
3596
08:56A
Aug 27
3551
3562
3524
3560
9
3551
08:56A
Sep 27
3498
3507
3481
3507
9
3498
08:56A
Oct 27
3437
3437
3437
3437
3437
08:56A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
722'0
725'6
711'2
715'4
-6'4
722'0
08:56A
Mar 27
739'2
742'6
728'4
732'2
-7'0
739'2
08:56A
May 27
747'6
751'0
737'2
740'6
-7'0
747'6
08:56A
Jul 27
745'0
748'0
735'0
738'4
-6'6
745'2
08:55A
Sep 27
745'0
750'6
738'4
742'2
-6'0
748'2
08:56A
Dec 27
752'0
758'0
746'0
749'4
-5'6
755'2
08:56A
Mar 28
755'0
760'0
750'6
754'6
-4'0
758'6
08:56A
May 28
760'2
0'0
753'6
08:56A
Jul 28
727'0
733'0
726'4
733'0
0'0
733'0
08:56A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
343.200
343.200
341.675
342.400
- 1.175
343.575
08:56A
Oct 26
337.750
337.800
335.875
336.700
- 1.150
337.850
08:56A
Nov 26
333.325
333.325
331.000
331.925
- 0.850
332.775
08:56A
Jan 27
324.350
324.575
323.025
323.925
- 0.425
324.350
08:55A
Mar 27
320.375
320.650
319.300
320.100
- 0.075
320.175
08:56A
Apr 27
320.000
320.600
319.600
320.175
0.175
320.000
08:56A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
222.450
222.825
221.200
222.125
- 0.125
222.250
08:56A
Dec 26
225.400
225.500
223.725
224.800
- 0.350
225.150
08:56A
Feb 27
226.500
226.575
225.100
226.025
- 0.275
226.300
08:56A
Apr 27
227.550
227.725
226.450
227.250
- 0.300
227.550
08:56A
Jun 27
221.550
221.850
220.800
221.475
- 0.200
221.675
08:56A
Aug 27
218.225
218.775
217.725
218.250
- 0.150
218.400
08:55A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
79.500
80.075
79.325
79.650
0.050
79.600
08:55A
Dec 26
70.900
71.225
70.550
70.700
-0.550
71.250
08:55A
Feb 27
73.600
73.725
73.200
73.225
-0.375
73.600
08:55A
Apr 27
79.400
79.475
78.975
78.975
-0.225
79.200
08:55A
May 27
83.925
83.925
83.925
83.925
0.400
83.525
08:55A
Jun 27
92.375
92.700
92.250
92.275
-0.100
92.375
08:55A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.