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
512'0
514'6
505'4
508'0
-3'6
510'2
s
05:47P
Dec 26
534'2
537'4
528'0
531'4
-3'0
533'4
s
06:01P
Mar 27
548'0
551'2
541'6
545'2
-3'4
547'2
s
05:58P
May 27
555'0
557'4
548'2
551'2
-4'2
553'0
s
05:59P
Jul 27
555'6
558'6
549'2
552'6
-4'2
554'2
s
05:47P
Sep 27
529'2
532'2
522'2
525'2
-6'4
526'4
s
04:45P
Dec 27
530'0
532'6
522'4
524'6
-8'2
525'4
s
05:28P
Mar 28
539'2
541'6
532'2
534'0
-8'2
535'0
s
01:30P
May 28
544'0
546'2
537'6
538'6
-8'2
539'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1250'4
1260'4
1239'6
1252'4
2'2
1256'4
s
05:10P
Nov 26
1261'0
1272'0
1250'6
1263'4
2'0
1268'0
s
05:58P
Jan 27
1276'0
1286'6
1265'6
1278'4
2'2
1283'0
s
06:00P
Mar 27
1281'0
1292'2
1272'4
1284'2
2'0
1288'2
s
04:45P
May 27
1285'2
1296'2
1278'0
1288'2
1'6
1292'6
s
04:45P
Jul 27
1288'6
1298'0
1280'2
1290'4
1'0
1294'4
s
02:47P
Aug 27
1268'4
1280'2
1264'0
1274'2
1'2
1277'2
s
04:45P
Sep 27
1232'4
1240'2
1226'4
1236'0
2'0
1238'4
s
01:20P
Nov 27
1220'0
1229'0
1215'0
1223'4
1'6
1226'6
s
05:28P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3287
3323
3252
3299
15
3302
s
04:45P
Oct 26
3331
3367
3293
3341
13
3344
s
05:11P
Dec 26
3402
3433
3358
3404
16
3409
s
04:46P
Jan 27
3428
3456
3383
3430
16
3434
s
03:41P
Mar 27
3454
3478
3405
3449
10
3454
s
04:45P
May 27
3473
3503
3424
3467
5
3473
s
04:45P
Jul 27
3501
3525
3445
3489
4
3495
s
04:45P
Aug 27
3480
3497
3425
3470
4
3474
s
01:20P
Sep 27
3446
3454
3398
3443
4
3440
s
03:24P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
729'0
749'4
723'2
740'0
12'2
742'6
s
05:40P
Dec 26
746'4
767'4
741'0
758'0
12'4
760'6
s
04:50P
Mar 27
762'0
783'2
757'6
773'2
10'6
776'0
s
03:15P
May 27
769'4
787'6
764'0
779'0
10'2
781'4
s
01:30P
Jul 27
760'0
775'6
754'6
770'2
10'2
773'0
s
05:38P
Sep 27
760'2
776'0
756'6
772'2
9'2
774'4
s
03:58P
Dec 27
767'4
782'4
766'0
779'2
8'0
781'2
s
03:44P
Mar 28
769'0
784'0
769'0
783'6
6'6
783'2
s
05:15P
May 28
775'0
775'0
765'2
769'0
8'4
778'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.200
333.950
332.600
333.800
1.000
333.750
s
01:05P
Sep 26
320.000
325.125
319.775
322.550
3.450
322.450
s
01:05P
Oct 26
315.000
320.850
314.900
318.250
3.825
318.075
s
01:05P
Nov 26
307.950
314.450
307.950
311.650
3.975
311.475
s
01:05P
Jan 27
300.425
307.000
300.400
304.075
3.850
303.925
s
01:05P
Mar 27
298.375
304.075
298.375
301.325
3.675
301.050
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
219.175
221.950
219.000
220.300
1.825
220.300
s
01:05P
Oct 26
211.500
214.225
211.375
212.900
2.150
212.925
s
01:05P
Dec 26
213.275
216.175
213.225
214.750
2.225
214.800
s
01:05P
Feb 27
214.800
217.850
214.675
216.775
2.750
216.825
s
01:05P
Apr 27
216.375
219.600
216.300
218.625
2.975
218.700
s
01:05P
Jun 27
210.875
214.150
210.825
213.050
3.075
213.200
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.800
81.250
80.425
80.525
-0.275
80.625
s
03:09P
Dec 26
70.900
71.650
70.700
71.075
0.225
71.200
s
01:05P
Feb 27
73.650
74.275
73.300
73.750
0.125
73.850
s
01:05P
Apr 27
79.350
79.900
78.800
79.500
0.100
79.550
s
01:05P
May 27
83.850
84.250
83.850
84.150
0.150
84.000
s
01:05P
Jun 27
92.425
93.075
92.125
92.775
0.150
92.850
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.