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
515'2
0'0
515'2
02:08A
Dec 26
539'0
544'6
536'6
541'2
0'4
540'6
02:08A
Mar 27
554'0
560'0
552'2
557'0
1'0
556'0
02:08A
May 27
561'4
567'2
559'4
564'2
1'0
563'2
02:08A
Jul 27
563'4
569'6
562'2
566'6
0'6
566'0
02:08A
Sep 27
535'0
540'2
535'0
538'0
0'6
537'2
02:08A
Dec 27
538'2
541'4
536'2
539'0
0'2
538'6
02:09A
Mar 28
547'4
550'2
547'4
549'0
0'4
548'4
02:08A
May 28
551'6
555'0
551'6
555'0
1'4
553'4
02:08A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1308'0
1308'0
1308'0
1308'0
1'6
1306'2
02:08A
Nov 26
1316'0
1320'6
1310'0
1316'0
-0'2
1316'2
02:08A
Jan 27
1331'0
1335'6
1325'4
1331'2
-0'2
1331'4
02:08A
Mar 27
1336'6
1340'2
1331'0
1335'4
-1'2
1336'6
02:08A
May 27
1341'4
1344'6
1336'0
1340'4
-1'0
1341'4
02:08A
Jul 27
1342'0
1346'0
1337'6
1341'2
-1'6
1343'0
02:08A
Aug 27
1321'6
1326'2
1318'4
1322'0
-1'4
1323'4
02:08A
Sep 27
1279'6
1281'2
1277'4
1281'2
0'4
1280'6
02:08A
Nov 27
1264'2
1267'6
1262'0
1264'2
-1'4
1265'6
02:08A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3451
3452
02:08A
Oct 26
3490
3495
3464
3480
- 6
3486
02:08A
Dec 26
3555
3563
3531
3550
- 5
3555
02:08A
Jan 27
3578
3588
3558
3574
- 7
3581
02:08A
Mar 27
3587
3601
3570
3587
- 7
3594
02:08A
May 27
3593
3608
3578
3595
- 7
3602
02:08A
Jul 27
3599
3616
3586
3603
- 7
3610
02:08A
Aug 27
3565
3580
3556
3576
- 1
3577
02:08A
Sep 27
3520
3532
3513
3532
- 2
3534
02:08A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
727'4
741'2
727'0
741'2
5'2
736'0
02:08A
Dec 26
751'6
762'4
747'2
755'0
0'6
754'2
02:08A
Mar 27
767'6
777'2
763'2
771'0
1'0
770'0
02:08A
May 27
775'2
784'2
770'6
778'2
0'4
777'6
02:08A
Jul 27
771'2
780'0
767'4
774'0
0'2
773'6
02:08A
Sep 27
774'4
782'4
771'4
777'2
0'4
776'6
02:08A
Dec 27
779'0
788'6
779'0
782'6
-1'4
784'2
02:08A
Mar 28
791'4
791'4
786'2
786'2
-2'2
788'4
02:08A
May 28
771'6
0'0
784'0
02:08A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
320.250
327.750
320.250
325.925
6.875
325.850
s
09/03
Oct 26
315.825
323.475
315.750
321.250
6.725
321.100
s
09/03
Nov 26
309.950
317.750
309.950
315.475
6.950
315.300
s
09/03
Jan 27
302.725
309.700
302.725
308.125
6.900
307.925
s
09/03
Mar 27
299.525
305.975
299.525
304.850
6.450
304.600
s
09/03
Apr 27
301.300
305.900
301.300
304.800
6.150
304.775
s
09/03
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
210.525
215.450
210.425
214.225
4.125
214.300
s
09/03
Dec 26
212.275
217.600
212.150
216.125
4.100
216.125
s
09/03
Feb 27
214.200
219.025
213.950
217.925
3.725
217.725
s
09/03
Apr 27
215.975
220.325
215.975
219.325
3.125
219.125
s
09/03
Jun 27
210.775
215.000
210.775
213.975
3.050
213.975
s
09/03
Aug 27
207.900
211.850
207.900
210.700
2.675
210.525
s
09/03
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.475
84.475
83.175
83.400
-0.325
83.450
s
09/03
Dec 26
73.975
75.150
73.750
73.850
-0.400
73.925
s
09/03
Feb 27
76.650
77.525
76.350
76.525
-0.275
76.600
s
09/03
Apr 27
82.300
83.175
82.200
82.425
-0.175
82.425
s
09/03
May 27
87.375
87.375
86.850
87.075
-0.075
86.975
s
09/03
Jun 27
95.625
96.375
95.600
95.800
-0.150
95.800
s
09/03
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.