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
491'4
501'2
489'0
499'6
8'2
491'4
12:40P
Dec 26
515'6
523'6
512'4
522'4
7'0
515'4
12:40P
Mar 27
530'0
538'4
527'2
537'4
7'2
530'2
12:39P
May 27
536'6
545'0
534'0
544'0
7'2
536'6
12:39P
Jul 27
537'4
546'4
535'0
545'6
8'2
537'4
12:39P
Sep 27
511'0
519'2
509'0
518'6
7'4
511'2
12:39P
Dec 27
512'6
520'4
510'2
520'2
7'0
513'2
12:39P
Mar 28
523'4
530'2
520'6
530'2
6'4
523'6
12:39P
May 28
530'2
535'4
526'6
534'6
5'2
529'4
12:39P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1215'0
1227'2
1209'4
1224'6
8'6
1216'0
12:39P
Nov 26
1223'0
1235'4
1216'2
1234'0
9'6
1224'2
12:40P
Jan 27
1237'4
1249'6
1230'4
1248'0
9'6
1238'2
12:39P
Mar 27
1244'0
1256'0
1237'0
1254'2
9'6
1244'4
12:39P
May 27
1250'4
1262'4
1244'0
1260'2
9'2
1251'0
12:39P
Jul 27
1254'2
1266'6
1248'2
1264'0
9'2
1254'6
12:39P
Aug 27
1238'2
1249'4
1233'0
1247'2
9'2
1238'0
12:40P
Sep 27
1199'6
1212'6
1196'4
1210'4
9'6
1200'6
12:40P
Nov 27
1187'4
1201'6
1186'0
1199'6
9'6
1190'0
12:39P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3200
3235
3181
3198
- 5
3203
12:40P
Oct 26
3230
3267
3213
3230
- 2
3232
12:40P
Dec 26
3280
3324
3267
3284
- 2
3286
12:40P
Jan 27
3311
3350
3295
3311
- 2
3313
12:39P
Mar 27
3336
3377
3322
3340
- 2
3342
12:38P
May 27
3360
3399
3348
3366
- 1
3367
12:39P
Jul 27
3391
3425
3375
3392
- 3
3395
12:39P
Aug 27
3366
3410
3366
3376
- 6
3382
12:39P
Sep 27
3349
3384
3348
3366
8
3358
12:39P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
683'2
688'2
667'2
685'0
3'2
681'6
12:39P
Dec 26
702'0
705'6
685'0
703'2
3'6
699'4
12:40P
Mar 27
721'0
723'0
703'2
720'6
3'2
717'4
12:40P
May 27
727'4
731'0
712'0
729'0
3'2
725'6
12:40P
Jul 27
723'6
728'6
711'0
728'0
4'4
723'4
12:38P
Sep 27
730'4
734'4
717'4
734'2
5'0
729'2
12:38P
Dec 27
741'0
745'4
729'4
745'4
5'2
740'2
12:38P
Mar 28
750'0
750'0
740'0
740'0
-6'2
746'2
12:38P
May 28
745'0
0'0
743'6
12:38P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.425
335.225
332.650
333.775
0.200
333.575
12:39P
Sep 26
323.975
324.425
318.250
319.475
- 4.750
324.225
12:39P
Oct 26
317.650
318.925
312.575
313.475
- 4.800
318.275
12:39P
Nov 26
310.275
311.800
305.325
305.675
- 5.300
310.975
12:38P
Jan 27
302.525
303.400
297.525
297.800
- 5.075
302.875
12:38P
Mar 27
299.550
300.050
294.425
294.775
- 5.150
299.925
12:38P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
220.000
220.100
217.900
218.275
- 1.800
220.075
12:39P
Oct 26
213.500
214.000
210.450
210.875
- 2.725
213.600
12:39P
Dec 26
214.200
214.700
211.700
212.025
- 2.175
214.200
12:39P
Feb 27
215.600
216.050
213.150
213.475
- 2.125
215.600
12:40P
Apr 27
217.050
217.350
214.825
215.300
- 1.800
217.100
12:40P
Jun 27
210.925
211.050
208.925
209.325
- 1.725
211.050
12:38P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.075
81.575
80.075
80.525
-0.600
81.125
12:39P
Dec 26
71.400
72.150
70.400
70.400
-1.075
71.475
12:39P
Feb 27
74.375
74.975
73.125
73.175
-1.250
74.425
12:39P
Apr 27
79.950
80.225
78.775
78.825
-1.000
79.825
12:38P
May 27
84.625
84.625
83.425
83.425
-0.800
84.225
12:38P
Jun 27
92.950
93.300
92.225
92.350
-0.675
93.025
12:38P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.