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
533'6
535'4
531'2
534'2
0'0
534'2
09:23P
Mar 27
548'0
550'0
545'4
548'6
0'0
548'6
09:23P
May 27
553'4
556'2
552'4
555'2
0'0
555'2
09:23P
Jul 27
557'0
558'6
555'0
557'6
0'0
557'6
09:23P
Sep 27
529'4
530'6
528'0
530'0
-0'2
530'2
09:23P
Dec 27
533'6
534'4
531'4
533'6
-0'2
534'0
09:23P
Mar 28
544'0
544'0
543'6
543'6
-1'4
545'2
09:23P
May 28
550'2
550'4
550'2
550'4
-1'2
551'6
09:23P
Jul 28
553'4
0'0
554'4
09:23P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1319'4
1331'6
1315'6
1328'0
7'4
1320'4
09:23P
Jan 27
1335'4
1348'2
1332'4
1344'2
7'0
1337'2
09:23P
Mar 27
1343'4
1356'0
1340'4
1352'4
7'2
1345'2
09:23P
May 27
1349'6
1361'0
1346'6
1357'6
6'2
1351'4
09:23P
Jul 27
1353'4
1364'0
1350'2
1361'2
6'0
1355'2
09:23P
Aug 27
1332'6
1343'4
1332'4
1341'2
5'2
1336'0
09:23P
Sep 27
1292'0
1299'6
1289'6
1297'4
4'2
1293'2
09:23P
Nov 27
1276'2
1283'6
1273'6
1282'4
5'2
1277'2
09:23P
Jan 28
1286'6
1292'4
1286'6
1292'4
5'4
1287'0
09:23P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3609
3680
3603
3668
59
3609
09:23P
Dec 26
3668
3716
3646
3707
51
3656
09:23P
Jan 27
3680
3713
3652
3708
45
3663
09:23P
Mar 27
3664
3706
3650
3702
39
3663
09:23P
May 27
3666
3704
3657
3701
35
3666
09:23P
Jul 27
3676
3712
3668
3706
29
3677
09:23P
Aug 27
3633
3663
3622
3660
27
3633
09:23P
Sep 27
3572
3606
3568
3606
27
3579
09:23P
Oct 27
3521
3518
09:23P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
730'6
730'6
725'2
729'0
-1'6
730'6
09:23P
Mar 27
746'4
746'6
741'6
745'2
-1'4
746'6
09:23P
May 27
753'6
754'0
749'4
752'4
-1'4
754'0
09:23P
Jul 27
749'6
751'2
748'4
751'2
-1'0
752'2
09:24P
Sep 27
754'6
755'6
752'6
755'6
-1'0
756'6
09:23P
Dec 27
762'4
762'4
761'6
761'6
-4'0
765'6
09:23P
Mar 28
771'2
0'0
771'0
09:23P
May 28
767'4
0'0
767'4
09:23P
Jul 28
744'4
0'0
747'0
09:23P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
340.275
341.300
337.700
338.775
- 1.800
338.475
s
01:05P
Oct 26
334.050
334.050
329.000
329.950
- 4.200
329.650
s
02:54P
Nov 26
328.900
328.925
322.250
323.350
- 5.800
323.100
s
01:05P
Jan 27
320.800
320.825
313.325
314.400
- 6.725
314.100
s
01:05P
Mar 27
316.400
316.500
309.625
310.925
- 6.575
310.475
s
02:42P
Apr 27
316.500
316.625
310.000
311.175
- 6.350
310.775
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
220.700
220.975
218.275
218.650
- 2.250
218.450
s
01:05P
Dec 26
223.325
223.375
219.975
220.325
- 3.150
220.200
s
02:30P
Feb 27
224.450
224.700
220.725
221.125
- 3.775
220.900
s
02:30P
Apr 27
225.675
225.925
222.100
222.475
- 3.700
222.275
s
01:05P
Jun 27
220.450
220.450
216.750
217.100
- 3.350
216.900
s
01:05P
Aug 27
216.700
216.875
213.550
213.775
- 3.200
213.675
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.700
79.500
78.525
78.700
-0.400
78.675
s
01:05P
Dec 26
69.250
70.450
69.100
69.900
0.300
69.950
s
01:05P
Feb 27
71.775
72.275
71.475
71.700
-0.150
71.750
s
01:05P
Apr 27
77.675
77.950
77.450
77.500
-0.250
77.500
s
01:05P
May 27
82.325
82.475
82.300
82.475
0.075
82.400
s
01:05P
Jun 27
91.225
91.450
91.025
91.225
0.025
91.225
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.