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
500'4
508'0
499'0
505'4
5'0
500'4
08:38A
Dec 26
524'0
530'0
521'2
528'2
4'6
523'4
08:38A
Mar 27
538'2
544'4
536'4
543'0
4'4
538'4
08:37A
May 27
545'0
551'2
543'0
549'6
4'6
545'0
08:37A
Jul 27
546'0
552'6
545'0
551'4
4'6
546'6
08:37A
Sep 27
520'6
525'4
520'4
525'0
3'4
521'4
08:37A
Dec 27
521'4
525'6
521'0
525'6
3'6
522'0
08:37A
Mar 28
530'6
535'4
530'6
534'6
2'6
532'0
08:37A
May 28
539'0
541'0
539'0
541'0
3'6
537'2
08:37A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1228'4
1236'4
1223'2
1232'6
4'6
1228'0
08:37A
Nov 26
1238'0
1246'2
1232'0
1242'0
4'2
1237'6
08:38A
Jan 27
1252'0
1260'4
1246'6
1256'2
4'0
1252'2
08:37A
Mar 27
1257'6
1266'0
1253'0
1262'2
4'0
1258'2
08:37A
May 27
1263'4
1271'2
1259'0
1268'2
4'2
1264'0
08:37A
Jul 27
1267'0
1274'2
1262'4
1271'4
4'0
1267'4
08:37A
Aug 27
1247'4
1256'0
1246'2
1255'2
4'6
1250'4
08:38A
Sep 27
1214'4
1217'6
1210'4
1217'6
4'0
1213'6
08:38A
Nov 27
1202'6
1206'6
1199'6
1206'6
3'6
1203'0
08:37A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3203
3255
3191
3233
30
3203
08:38A
Oct 26
3248
3292
3226
3273
36
3237
08:38A
Dec 26
3303
3347
3280
3330
38
3292
08:38A
Jan 27
3333
3374
3309
3360
39
3321
08:37A
Mar 27
3363
3401
3339
3385
34
3351
08:36A
May 27
3392
3423
3366
3411
33
3378
08:37A
Jul 27
3420
3445
3393
3436
32
3404
08:37A
Aug 27
3388
3427
3381
3427
39
3388
08:37A
Sep 27
3363
3392
3363
3388
25
3363
08:37A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
686'4
702'0
683'4
699'4
14'0
685'4
08:37A
Dec 26
704'2
720'2
700'6
716'4
13'2
703'2
08:38A
Mar 27
720'6
738'0
719'0
734'4
13'2
721'2
08:38A
May 27
729'4
745'4
727'4
742'2
12'4
729'6
08:38A
Jul 27
729'0
743'2
727'4
739'2
10'0
729'2
08:36A
Sep 27
735'4
748'0
733'4
745'0
9'2
735'6
08:36A
Dec 27
749'0
758'0
749'0
755'4
8'2
747'2
08:36A
Mar 28
754'4
762'0
754'4
761'4
7'0
754'4
08:36A
May 28
752'4
0'0
752'4
08:37A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.350
333.625
332.250
332.400
- 1.325
333.725
08:37A
Sep 26
318.825
319.700
317.675
318.950
- 0.325
319.275
08:37A
Oct 26
313.000
314.250
311.900
313.350
0.025
313.325
08:37A
Nov 26
305.625
306.775
304.400
306.175
0.475
305.700
08:36A
Jan 27
297.375
298.650
296.700
298.000
0.250
297.750
08:36A
Mar 27
294.550
295.025
293.500
294.750
0.200
294.550
08:36A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
218.300
218.350
218.050
218.050
- 0.050
218.100
08:37A
Oct 26
210.950
211.000
210.450
210.500
- 0.450
210.950
08:37A
Dec 26
212.150
212.300
211.650
211.900
- 0.225
212.125
08:37A
Feb 27
213.900
213.900
213.200
213.350
- 0.150
213.500
08:38A
Apr 27
215.400
215.400
214.850
215.000
- 0.225
215.225
08:38A
Jun 27
209.250
209.600
209.250
209.350
- 0.125
209.475
08:36A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.425
80.925
80.375
80.600
0.150
80.450
08:37A
Dec 26
70.375
70.900
70.375
70.750
0.400
70.350
08:37A
Feb 27
73.225
73.550
73.225
73.425
0.250
73.175
08:37A
Apr 27
79.100
79.175
78.775
79.000
0.225
78.775
08:36A
May 27
84.625
84.625
83.200
83.200
-0.975
83.250
s
08:36A
Jun 27
92.200
92.450
92.025
92.350
0.175
92.175
08:36A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.