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
521'6
525'6
514'0
514'0
-7'4
521'4
12:59A
Dec 26
545'6
549'0
536'2
538'2
-7'6
546'0
12:59A
Mar 27
559'6
563'2
551'0
552'6
-7'4
560'2
12:58A
May 27
566'4
569'4
557'6
559'6
-7'0
566'6
12:58A
Jul 27
568'0
571'0
560'0
562'0
-6'4
568'4
12:58A
Sep 27
535'2
537'4
529'4
530'4
-5'4
536'0
12:58A
Dec 27
535'6
537'0
530'0
531'2
-5'0
536'2
12:58A
Mar 28
546'0
546'0
540'4
540'4
-5'6
546'2
12:58A
May 28
546'6
546'6
545'2
545'4
-5'6
551'2
12:58A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1300'6
1300'6
1294'0
1294'0
-12'6
1306'6
12:58A
Nov 26
1317'0
1324'0
1300'6
1303'4
-14'2
1317'6
12:59A
Jan 27
1331'6
1338'6
1316'2
1318'6
-14'0
1332'6
12:58A
Mar 27
1337'0
1343'6
1321'6
1324'0
-13'2
1337'2
12:58A
May 27
1339'0
1347'4
1326'0
1328'4
-12'2
1340'6
12:58A
Jul 27
1340'6
1347'6
1327'4
1329'4
-12'0
1341'4
12:58A
Aug 27
1324'0
1327'0
1308'4
1311'0
-10'0
1321'0
12:58A
Sep 27
1278'6
1280'4
1267'4
1267'4
-8'6
1276'2
12:58A
Nov 27
1258'4
1265'0
1251'0
1254'2
-5'6
1260'0
12:58A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3395
3395
3395
3395
- 25
3420
12:58A
Oct 26
3450
3472
3407
3410
- 47
3457
12:58A
Dec 26
3511
3542
3473
3477
- 49
3526
12:58A
Jan 27
3543
3562
3495
3499
- 49
3548
12:58A
Mar 27
3554
3570
3508
3511
- 48
3559
12:58A
May 27
3567
3582
3523
3524
- 46
3570
12:58A
Jul 27
3583
3596
3540
3542
- 41
3583
12:58A
Aug 27
3558
3558
3514
3516
- 38
3554
12:59A
Sep 27
3503
3503
3476
3480
- 34
3514
12:59A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
775'2
775'6
751'2
751'2
-12'6
764'0
12:58A
Dec 26
782'2
792'4
765'6
769'4
-13'0
782'4
12:58A
Mar 27
797'4
807'0
781'6
785'2
-12'2
797'4
12:58A
May 27
802'6
812'2
788'0
791'2
-12'0
803'2
12:58A
Jul 27
793'0
800'6
779'6
782'0
-12'6
794'6
12:58A
Sep 27
793'6
800'0
780'0
782'6
-12'0
794'6
12:58A
Dec 27
801'2
803'4
784'6
786'6
-12'6
799'4
12:58A
Mar 28
801'6
802'0
793'0
793'0
-6'6
799'6
12:58A
May 28
792'4
0'0
792'2
12:58A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.625
322.000
317.000
320.800
- 1.100
320.350
s
09/01
Oct 26
317.250
317.250
312.275
316.050
- 1.625
315.400
s
09/01
Nov 26
310.725
310.725
305.875
309.150
- 1.900
308.525
s
09/01
Jan 27
302.925
302.925
298.400
301.425
- 1.975
300.800
s
09/01
Mar 27
300.125
300.125
295.675
298.275
- 1.925
297.900
s
09/01
Apr 27
300.250
300.250
296.225
298.600
- 1.800
298.450
s
09/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.500
212.975
210.500
212.400
- 0.600
212.075
s
09/01
Dec 26
214.400
214.850
212.425
213.700
- 1.200
213.375
s
09/01
Feb 27
216.200
216.500
214.225
215.275
- 1.550
214.925
s
09/01
Apr 27
217.625
218.050
215.725
216.950
- 1.325
216.650
s
09/01
Jun 27
212.350
212.850
210.550
211.975
- 1.175
211.675
s
09/01
Aug 27
209.325
210.150
207.800
209.350
- 0.950
209.150
s
09/01
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.925
84.075
83.075
83.700
-0.025
83.650
s
09/01
Dec 26
74.425
74.600
73.525
73.975
-0.150
74.000
s
09/01
Feb 27
76.675
76.875
75.975
76.300
-0.250
76.275
s
09/01
Apr 27
82.250
82.250
81.725
82.025
-0.075
82.000
s
09/01
May 27
86.625
86.650
86.250
86.450
-0.100
86.400
s
09/01
Jun 27
95.500
95.550
95.100
95.475
0.125
95.425
s
09/01
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.