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
522'0
522'4
521'2
522'2
0'2
522'0
08:07P
Mar 27
535'6
536'4
535'2
536'2
0'2
536'0
08:07P
May 27
542'6
543'2
542'4
543'2
0'2
543'0
08:06P
Jul 27
545'6
546'2
545'2
546'0
0'2
545'6
08:06P
Sep 27
517'6
518'4
517'2
518'0
0'0
518'0
08:06P
Dec 27
522'0
522'6
521'4
522'6
0'4
522'2
08:06P
Mar 28
534'6
535'0
534'6
535'0
0'0
535'0
08:06P
May 28
542'0
542'0
542'0
542'0
-0'2
542'2
08:06P
Jul 28
545'0
0'0
545'2
08:06P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1296'6
1298'0
1294'6
1297'4
-0'2
1297'6
08:07P
Jan 27
1311'4
1313'2
1310'0
1312'4
-0'2
1312'6
08:07P
Mar 27
1321'0
1321'6
1319'0
1320'6
-0'6
1321'4
08:06P
May 27
1327'2
1329'0
1326'4
1328'0
-1'0
1329'0
08:06P
Jul 27
1333'0
1333'6
1331'4
1332'6
-1'0
1333'6
08:06P
Aug 27
1315'0
1315'6
1314'6
1315'6
-1'0
1316'6
08:06P
Sep 27
1277'4
-0'2
1277'6
08:06P
Nov 27
1263'2
1263'6
1262'6
1263'4
-1'2
1264'6
08:06P
Jan 28
1275'0
0'0
1275'0
08:06P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3614
13
3601
08:06P
Dec 26
3590
3596
3579
3589
- 1
3590
08:06P
Jan 27
3591
3595
3582
3593
2
3591
08:06P
Mar 27
3591
3594
3583
3591
3591
08:06P
May 27
3600
3601
3590
3598
- 1
3599
08:06P
Jul 27
3617
3619
3611
3616
3616
08:06P
Aug 27
3585
3585
3579
3585
3585
08:06P
Sep 27
3542
3542
3542
3542
3542
08:07P
Oct 27
3494
3488
08:06P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
692'6
694'4
690'6
693'2
0'4
692'6
08:06P
Mar 27
707'4
709'0
705'2
707'4
0'4
707'0
08:06P
May 27
714'4
715'6
712'0
714'6
1'2
713'4
08:07P
Jul 27
713'0
713'4
711'2
712'4
0'0
712'4
08:06P
Sep 27
717'4
717'4
715'4
717'0
0'2
716'6
08:06P
Dec 27
726'6
726'6
725'4
725'6
-0'2
726'0
08:06P
Mar 28
731'6
0'0
731'4
08:06P
May 28
729'2
0'0
729'2
08:06P
Jul 28
711'0
711'0
711'0
711'0
0'0
711'0
08:06P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
332.175
335.575
329.425
333.775
1.750
333.650
s
01:05P
Nov 26
329.350
332.750
326.425
331.075
1.625
330.900
s
01:05P
Jan 27
321.975
325.200
319.125
323.700
1.425
323.400
s
01:05P
Mar 27
318.125
321.300
315.575
319.900
1.350
319.600
s
02:38P
Apr 27
318.725
320.825
315.375
319.450
1.275
319.175
s
01:05P
May 27
318.275
319.450
315.375
318.225
1.300
318.000
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
217.550
219.500
216.100
217.275
- 0.225
217.225
s
01:05P
Dec 26
220.800
222.750
218.875
220.900
220.800
s
01:05P
Feb 27
223.000
224.750
220.875
222.900
- 0.025
222.925
s
03:16P
Apr 27
224.675
226.275
222.700
224.675
224.775
s
01:05P
Jun 27
219.400
221.350
217.850
219.975
0.075
219.950
s
01:05P
Aug 27
216.100
217.900
214.725
216.775
0.075
216.725
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.750
79.625
78.400
79.375
1.125
79.375
s
02:53P
Dec 26
68.750
70.100
68.250
69.675
1.300
69.700
s
01:05P
Feb 27
69.675
70.900
69.050
70.550
1.250
70.625
s
01:05P
Apr 27
75.125
75.725
74.250
75.450
0.775
75.500
s
02:30P
May 27
79.400
79.950
79.150
79.750
0.350
79.900
s
01:05P
Jun 27
88.450
88.825
87.500
88.425
0.450
88.500
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.