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
512'0
518'0
510'0
510'6
-1'2
512'0
07:36A
Dec 26
536'0
542'0
532'0
532'6
-3'6
536'4
07:36A
Mar 27
550'4
556'6
547'0
547'4
-3'6
551'2
07:36A
May 27
556'2
562'6
553'2
554'2
-2'6
557'0
07:36A
Jul 27
556'4
563'2
554'0
555'0
-2'4
557'4
07:36A
Sep 27
524'4
531'4
523'2
525'6
-1'6
527'4
07:36A
Dec 27
525'2
531'2
522'6
525'4
-1'4
527'0
07:36A
Mar 28
533'4
540'2
533'4
535'2
-1'2
536'4
07:36A
May 28
544'2
544'2
540'2
540'2
-0'6
541'0
07:36A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1274'4
1278'4
1270'0
1270'0
-6'2
1276'2
07:36A
Nov 26
1288'0
1294'4
1279'6
1281'6
-6'2
1288'0
07:36A
Jan 27
1302'4
1309'2
1295'2
1297'4
-5'2
1302'6
07:36A
Mar 27
1306'0
1313'4
1300'4
1302'6
-3'6
1306'4
07:36A
May 27
1309'6
1317'6
1305'4
1307'6
-2'6
1310'4
07:36A
Jul 27
1311'0
1319'6
1308'0
1310'0
-2'0
1312'0
07:36A
Aug 27
1292'6
1301'6
1290'4
1292'4
-1'4
1294'0
07:36A
Sep 27
1257'4
1260'0
1253'4
1253'6
-0'4
1254'2
07:36A
Nov 27
1239'6
1248'0
1239'6
1242'0
0'4
1241'4
07:36A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3362
3362
3335
3339
- 43
3382
07:36A
Oct 26
3417
3417
3373
3386
- 39
3425
07:36A
Dec 26
3485
3485
3438
3452
- 37
3489
07:36A
Jan 27
3497
3498
3456
3469
- 36
3505
07:36A
Mar 27
3501
3502
3464
3478
- 31
3509
07:36A
May 27
3506
3509
3474
3492
- 25
3517
07:36A
Jul 27
3515
3527
3496
3513
- 19
3532
07:36A
Aug 27
3500
3500
3476
3495
- 11
3506
07:37A
Sep 27
3447
3453
3445
3446
- 21
3467
07:37A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
767'0
767'0
752'2
753'2
-13'6
767'0
07:36A
Dec 26
784'0
784'6
756'4
765'0
-19'0
784'0
07:36A
Mar 27
798'0
798'6
771'2
779'4
-18'2
797'6
07:36A
May 27
802'6
802'6
776'6
785'4
-17'2
802'6
07:36A
Jul 27
791'2
792'0
767'0
775'4
-16'6
792'2
07:36A
Sep 27
790'6
790'6
768'0
777'0
-15'0
792'0
07:36A
Dec 27
788'6
793'2
776'6
784'4
-12'4
797'0
07:36A
Mar 28
792'0
793'6
785'0
785'0
-12'4
797'4
07:36A
May 28
787'0
787'0
779'2
779'2
-11'4
790'6
07:36A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
322.875
323.600
320.025
320.900
- 1.550
320.900
s
08/30
Oct 26
318.750
319.250
315.150
316.750
- 1.550
316.525
s
08/30
Nov 26
311.975
312.800
308.050
310.150
- 1.550
309.925
s
08/30
Jan 27
304.250
305.250
300.150
302.350
- 1.650
302.275
s
08/30
Mar 27
302.350
302.350
297.175
299.375
- 1.775
299.275
s
08/30
Apr 27
302.800
302.825
298.025
299.800
- 1.925
299.725
s
08/28
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
221.000
221.350
218.850
220.550
- 1.050
219.250
s
08/30
Oct 26
213.500
214.000
210.825
211.825
- 1.200
211.725
s
08/30
Dec 26
215.325
215.850
212.700
213.800
- 1.075
213.725
s
08/30
Feb 27
217.225
217.600
214.700
215.750
- 1.300
215.525
s
08/30
Apr 27
218.975
219.375
216.675
217.675
- 1.175
217.525
s
08/30
Jun 27
213.275
213.900
211.325
212.400
- 0.850
212.350
s
08/30
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.525
81.975
79.800
81.900
1.275
81.900
s
08/30
Dec 26
71.125
72.375
70.500
72.300
1.100
72.300
s
08/30
Feb 27
73.825
75.075
73.200
75.075
1.125
74.975
s
08/30
Apr 27
79.550
80.800
79.050
80.800
1.100
80.650
s
08/30
May 27
84.000
85.200
84.000
85.200
1.200
85.200
s
08/28
Jun 27
92.850
94.150
92.475
94.150
1.075
93.925
s
08/30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.