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
475'0
472'2
474'2
1'2
473'0
08:37P
Dec 26
498'0
500'4
497'2
499'6
1'6
498'0
08:37P
Mar 27
513'4
516'0
512'6
515'2
1'4
513'6
08:37P
May 27
520'0
522'4
519'4
521'6
1'0
520'6
08:37P
Jul 27
522'4
524'6
522'2
523'6
0'6
523'0
08:37P
Sep 27
503'2
504'2
502'4
503'0
0'6
502'2
08:37P
Dec 27
506'2
508'4
506'2
507'2
0'6
506'4
08:37P
Mar 28
517'2
518'2
517'2
517'6
0'4
517'2
08:37P
May 28
521'2
523'6
521'2
523'6
1'0
522'6
08:37P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1221'0
1225'0
1220'2
1220'6
-1'4
1222'2
08:37P
Nov 26
1236'4
1240'4
1235'4
1237'2
0'0
1237'2
08:37P
Jan 27
1250'4
1255'0
1250'0
1251'4
0'2
1251'2
08:37P
Mar 27
1254'4
1259'0
1254'2
1255'6
0'2
1255'4
08:37P
May 27
1258'6
1262'4
1258'6
1260'0
0'4
1259'4
08:37P
Jul 27
1262'0
1265'2
1260'6
1262'6
0'0
1262'6
08:37P
Aug 27
1244'6
1246'6
1243'6
1244'2
-0'4
1244'6
08:37P
Sep 27
1206'0
1206'0
1205'6
1205'6
0'6
1205'0
08:37P
Nov 27
1192'6
1194'6
1191'4
1193'0
-0'6
1193'6
08:37P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3189
3199
3189
3193
4
3189
08:37P
Oct 26
3210
3221
3210
3216
6
3210
08:37P
Dec 26
3255
3269
3255
3263
7
3256
08:35P
Jan 27
3275
3288
3275
3282
6
3276
08:35P
Mar 27
3295
3307
3295
3300
3
3297
08:35P
May 27
3315
3325
3315
3321
5
3316
08:35P
Jul 27
3339
3346
3339
3344
5
3339
08:36P
Aug 27
3323
3326
3323
3326
3
3323
08:36P
Sep 27
3296
3296
3296
3296
3296
08:36P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
680'0
680'0
675'6
679'0
-1'2
680'2
08:37P
Dec 26
697'0
697'2
693'0
696'2
-1'2
697'4
08:37P
Mar 27
714'2
714'4
710'6
713'6
-1'0
714'6
08:37P
May 27
721'6
722'0
718'4
721'2
-1'2
722'4
08:35P
Jul 27
720'0
721'2
717'6
720'6
-0'6
721'4
08:37P
Sep 27
724'2
727'6
724'2
727'6
-0'2
728'0
08:35P
Dec 27
738'0
738'2
737'6
737'6
-2'0
739'6
08:35P
Mar 28
747'4
0'0
747'0
08:35P
May 28
734'6
0'0
745'0
08:35P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
340.475
341.500
336.325
336.400
- 2.375
336.850
s
03:40P
Sep 26
335.000
335.075
328.525
328.650
- 4.225
329.125
s
02:31P
Oct 26
327.900
328.125
321.500
321.675
- 4.275
322.050
s
01:05P
Nov 26
319.925
320.075
313.600
313.750
- 4.550
314.075
s
01:05P
Jan 27
311.350
311.725
305.050
305.300
- 4.750
305.425
s
01:05P
Mar 27
307.250
307.250
301.075
301.075
- 4.925
301.350
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.000
226.025
222.975
222.975
- 1.475
223.425
s
01:05P
Oct 26
219.650
221.000
216.875
216.950
- 1.700
217.225
s
01:05P
Dec 26
220.050
221.225
216.775
216.850
- 2.050
217.150
s
03:43P
Feb 27
220.675
221.600
217.400
217.400
- 2.000
217.800
s
01:05P
Apr 27
220.725
221.750
218.025
218.125
- 1.825
218.475
s
01:05P
Jun 27
213.850
214.525
211.275
211.275
- 1.800
211.700
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.950
81.925
80.900
81.500
0.775
81.500
s
01:05P
Dec 26
71.025
71.750
70.900
71.425
0.500
71.425
s
01:05P
Feb 27
74.100
74.525
73.850
74.225
0.250
74.250
s
01:05P
Apr 27
79.475
79.850
79.200
79.675
0.225
79.625
s
01:05P
May 27
83.725
83.725
83.700
83.700
0.250
83.925
s
01:05P
Jun 27
92.225
92.625
92.000
92.575
0.275
92.500
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.