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
464'2
468'2
462'2
463'0
-1'6
463'2
s
06:15P
Dec 26
489'0
493'0
487'0
487'6
-1'4
488'0
s
06:13P
Mar 27
504'4
508'6
502'6
503'2
-1'2
504'0
s
05:05P
May 27
512'0
516'0
510'6
511'2
-0'4
512'0
s
05:35P
Jul 27
514'0
518'4
513'6
514'2
0'0
515'0
s
04:45P
Sep 27
495'0
498'4
495'0
496'6
0'6
497'0
s
04:45P
Dec 27
500'6
503'6
500'2
501'6
1'0
502'4
s
04:50P
Mar 28
512'0
514'4
511'2
513'0
0'6
513'4
s
02:52P
May 28
520'0
520'0
518'0
518'2
0'6
519'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1199'6
1215'2
1198'2
1199'2
-0'2
1200'6
s
06:13P
Nov 26
1215'0
1231'6
1213'0
1215'2
0'6
1216'6
s
06:12P
Jan 27
1228'4
1246'6
1228'0
1230'2
0'4
1231'4
s
02:31P
Mar 27
1234'4
1251'0
1232'6
1236'6
2'4
1238'2
s
04:58P
May 27
1238'6
1255'2
1237'4
1243'0
4'0
1244'4
s
04:45P
Jul 27
1242'2
1258'0
1242'2
1247'6
5'0
1249'2
s
04:45P
Aug 27
1229'0
1239'6
1228'6
1232'0
5'6
1233'4
s
01:20P
Sep 27
1194'2
1202'2
1194'2
1198'2
6'6
1199'0
s
01:20P
Nov 27
1183'0
1195'0
1183'0
1189'4
6'0
1191'2
s
04:50P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3121
3161
3112
3123
9
3130
s
04:45P
Oct 26
3140
3180
3131
3139
6
3146
s
04:45P
Dec 26
3184
3226
3175
3181
1
3188
s
05:36P
Jan 27
3204
3242
3198
3203
4
3210
s
06:09P
Mar 27
3218
3259
3218
3227
10
3235
s
04:45P
May 27
3236
3273
3236
3251
15
3259
s
04:45P
Jul 27
3261
3295
3261
3278
17
3286
s
01:30P
Aug 27
3276
3282
3266
3270
18
3276
s
01:20P
Sep 27
3251
3255
3248
3253
19
3258
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
673'6
681'6
660'2
660'2
-10'2
664'4
s
04:45P
Dec 26
687'6
696'4
677'0
677'0
-8'0
681'2
s
05:43P
Mar 27
704'6
712'2
695'0
695'0
-6'2
699'0
s
04:45P
May 27
712'4
719'0
703'2
703'2
-5'0
707'2
s
04:39P
Jul 27
709'0
717'4
704'0
704'0
-2'4
708'2
s
05:00P
Sep 27
719'2
723'0
712'4
712'4
-1'4
715'4
s
01:20P
Dec 27
729'0
734'2
724'4
724'4
-1'0
727'4
s
01:20P
Mar 28
735'0
737'2
735'0
737'2
0'2
735'4
s
01:20P
May 28
739'0
739'0
734'6
734'6
1'2
734'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
340.850
342.750
338.625
339.700
- 0.750
339.225
s
01:05P
Sep 26
334.750
336.550
332.275
333.825
0.400
333.350
s
01:05P
Oct 26
327.025
329.325
325.100
326.775
0.975
326.325
s
01:05P
Nov 26
319.825
321.550
317.200
319.075
0.800
318.625
s
01:05P
Jan 27
311.475
313.050
308.775
310.500
0.525
310.175
s
01:05P
Mar 27
308.000
308.950
305.050
306.250
0.500
306.275
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
225.400
226.750
224.100
224.975
0.350
224.900
s
01:05P
Oct 26
219.750
221.275
218.000
219.150
0.150
218.925
s
01:05P
Dec 26
219.500
221.075
218.200
219.550
0.800
219.200
s
01:05P
Feb 27
220.000
221.475
219.000
220.050
0.900
219.800
s
03:18P
Apr 27
220.850
221.825
219.550
220.425
0.800
220.300
s
01:05P
Jun 27
213.900
214.725
212.675
213.475
0.775
213.500
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.625
81.800
80.000
80.725
-1.000
80.725
s
01:05P
Dec 26
72.600
72.675
70.300
70.825
-1.600
70.925
s
02:31P
Feb 27
75.750
75.925
73.400
73.950
-1.775
74.000
s
01:05P
Apr 27
81.025
81.100
78.850
79.350
-1.625
79.400
s
01:05P
May 27
84.600
84.600
83.250
83.650
-1.325
83.675
s
01:05P
Jun 27
93.400
93.675
91.700
92.200
-1.325
92.225
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.