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
514'2
515'2
512'2
512'2
-2'6
515'0
08:05P
Dec 26
537'2
539'6
535'0
537'2
-0'4
537'6
08:05P
Mar 27
551'6
554'2
549'6
551'6
-0'4
552'2
08:05P
May 27
558'0
560'4
556'2
558'0
-0'4
558'4
08:05P
Jul 27
558'6
561'4
557'4
559'0
-0'6
559'6
08:05P
Sep 27
527'6
530'0
527'2
528'0
-1'0
529'0
08:05P
Dec 27
528'2
530'2
527'4
528'2
-1'2
529'4
08:05P
Mar 28
538'4
539'4
538'4
539'2
-0'2
539'4
08:05P
May 28
544'2
0'0
544'4
08:04P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1275'4
0'2
1275'2
08:05P
Nov 26
1291'2
1301'4
1290'0
1295'6
7'6
1288'0
08:05P
Jan 27
1305'0
1316'4
1305'0
1310'4
7'2
1303'2
08:05P
Mar 27
1309'6
1321'2
1309'6
1316'6
7'6
1309'0
08:05P
May 27
1316'4
1325'0
1315'4
1321'4
7'4
1314'0
08:05P
Jul 27
1317'6
1327'2
1317'6
1324'0
7'2
1316'6
08:05P
Aug 27
1305'4
1308'4
1302'4
1305'4
6'0
1299'4
08:05P
Sep 27
1265'4
1268'2
1263'2
1263'2
2'4
1260'6
08:05P
Nov 27
1249'0
1255'4
1249'0
1250'4
2'0
1248'4
08:05P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3336
3336
3326
3326
- 20
3346
08:05P
Oct 26
3372
3382
3361
3373
- 13
3386
08:05P
Dec 26
3440
3449
3425
3439
- 14
3453
08:05P
Jan 27
3463
3471
3449
3462
- 16
3478
08:05P
Mar 27
3490
3490
3465
3478
- 16
3494
08:05P
May 27
3496
3501
3483
3494
- 16
3510
08:05P
Jul 27
3529
3529
3511
3516
- 15
3531
08:05P
Aug 27
3500
3501
3493
3497
- 14
3511
08:04P
Sep 27
3477
3477
3462
3462
- 18
3480
08:04P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
745'4
0'0
756'4
08:05P
Dec 26
774'6
780'0
770'2
771'6
-2'2
774'0
08:05P
Mar 27
788'6
794'0
784'4
785'4
-2'6
788'2
08:05P
May 27
794'6
799'4
790'2
791'2
-2'2
793'4
08:05P
Jul 27
784'6
790'2
782'4
784'0
-1'6
785'6
08:05P
Sep 27
786'0
790'4
783'4
784'6
-2'0
786'6
08:05P
Dec 27
793'0
795'4
793'0
793'2
1'0
792'2
08:05P
Mar 28
793'4
0'0
793'4
08:05P
May 28
783'4
0'0
787'0
08:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.000
323.400
319.950
321.100
0.550
321.450
s
01:05P
Oct 26
316.675
319.250
315.725
316.625
0.500
317.025
s
01:05P
Nov 26
309.925
312.650
309.100
309.950
0.500
310.425
s
01:05P
Jan 27
302.000
304.750
301.600
302.650
0.500
302.775
s
01:05P
Mar 27
298.300
301.725
298.300
299.450
0.550
299.825
s
01:05P
Apr 27
299.750
302.000
299.225
300.250
0.525
300.250
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
211.800
213.500
211.150
212.650
0.950
212.675
s
01:05P
Dec 26
213.800
215.575
213.075
214.575
0.850
214.575
s
01:05P
Feb 27
215.575
217.300
214.975
216.475
0.950
216.475
s
01:05P
Apr 27
217.575
218.775
216.900
217.875
0.450
217.975
s
01:05P
Jun 27
212.300
213.450
211.700
212.775
0.500
212.850
s
01:05P
Aug 27
209.350
210.525
208.750
209.850
0.625
210.100
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.975
83.850
81.975
83.675
1.775
83.675
s
04:39P
Dec 26
72.375
74.550
72.325
74.050
1.850
74.150
s
01:05P
Feb 27
74.975
76.950
74.975
76.450
1.550
76.525
s
01:05P
Apr 27
80.950
82.475
80.900
82.075
1.425
82.075
s
01:05P
May 27
85.600
86.700
85.600
86.575
1.300
86.500
s
01:05P
Jun 27
94.225
95.625
94.225
95.275
1.375
95.300
s
03:37P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.