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
535'6
536'2
534'0
535'4
-0'2
535'6
08:10P
Mar 27
550'2
550'6
548'4
550'0
-0'2
550'2
08:10P
May 27
556'6
557'2
555'0
556'2
-0'4
556'6
08:11P
Jul 27
559'2
559'6
557'6
559'0
-0'4
559'4
08:11P
Sep 27
532'0
532'2
530'6
532'0
-0'4
532'4
08:11P
Dec 27
535'4
535'4
534'0
535'2
-0'6
536'0
08:11P
Mar 28
546'4
546'4
546'4
546'4
-1'0
547'4
08:11P
May 28
554'0
0'0
554'0
08:11P
Jul 28
555'0
0'0
556'2
08:11P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1318'0
1319'0
1314'6
1317'0
-1'6
1318'6
08:10P
Jan 27
1334'2
1335'2
1331'4
1334'0
-1'2
1335'2
08:10P
Mar 27
1342'0
1343'2
1339'2
1340'4
-2'4
1343'0
08:11P
May 27
1347'6
1348'6
1345'0
1346'6
-2'0
1348'6
08:11P
Jul 27
1349'4
1351'4
1348'0
1350'0
-1'6
1351'6
08:11P
Aug 27
1330'4
1331'0
1329'2
1331'0
-1'4
1332'4
08:11P
Sep 27
1289'4
-0'6
1290'2
08:11P
Nov 27
1273'6
1275'0
1271'4
1272'4
-2'0
1274'4
08:11P
Jan 28
1283'4
0'0
1284'4
08:11P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3601
3601
3587
3594
- 7
3601
08:11P
Dec 26
3654
3654
3640
3648
- 6
3654
08:11P
Jan 27
3665
3665
3651
3661
- 4
3665
08:11P
Mar 27
3664
3664
3648
3655
- 9
3664
08:11P
May 27
3657
3657
3647
3655
- 9
3664
08:11P
Jul 27
3665
3665
3652
3659
- 9
3668
08:11P
Aug 27
3613
3613
3606
3606
- 18
3624
08:11P
Sep 27
3567
3567
08:11P
Oct 27
3505
3503
08:11P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
728'2
729'2
724'4
726'4
-2'0
728'4
08:11P
Mar 27
744'2
745'0
740'2
742'0
-2'4
744'4
08:11P
May 27
751'6
752'4
747'4
749'4
-3'0
752'4
08:11P
Jul 27
750'0
751'0
745'4
746'6
-4'0
750'6
08:11P
Sep 27
753'4
753'4
749'0
750'6
-3'4
754'2
08:11P
Dec 27
760'6
760'6
759'0
759'0
-2'2
761'2
08:11P
Mar 28
760'6
760'6
760'6
760'6
-4'4
765'2
08:11P
May 28
760'2
0'0
761'0
08:11P
Jul 28
733'2
733'2
733'2
733'2
-7'6
741'0
08:11P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
343.200
343.200
339.250
340.050
- 3.300
340.275
s
01:05P
Oct 26
337.750
337.800
332.750
333.675
- 4.000
333.850
s
01:05P
Nov 26
333.325
333.325
327.975
328.775
- 3.875
328.900
s
01:05P
Jan 27
324.350
324.625
319.725
320.725
- 3.525
320.825
s
01:05P
Mar 27
320.375
320.725
316.000
316.750
- 3.125
317.050
s
01:05P
Apr 27
320.000
320.775
316.000
317.175
- 2.875
317.125
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
222.450
222.825
220.000
220.625
- 1.550
220.700
s
01:05P
Dec 26
225.400
225.500
222.400
223.200
- 1.800
223.350
s
02:30P
Feb 27
226.500
226.575
223.775
224.500
- 1.625
224.675
s
01:05P
Apr 27
227.550
227.725
225.175
225.750
- 1.575
225.975
s
02:31P
Jun 27
221.550
221.850
219.550
220.075
- 1.425
220.250
s
01:05P
Aug 27
218.225
218.775
216.450
216.700
- 1.525
216.875
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
79.500
80.075
78.875
79.100
-0.525
79.075
s
01:05P
Dec 26
70.900
71.225
69.500
69.575
-1.600
69.650
s
02:30P
Feb 27
73.600
73.725
71.750
71.925
-1.700
71.900
s
01:05P
Apr 27
79.400
79.475
77.600
77.925
-1.450
77.750
s
01:05P
May 27
83.925
83.925
82.325
82.650
-1.200
82.325
s
01:05P
Jun 27
92.375
92.700
91.050
91.550
-1.175
91.200
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.