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
517'4
517'4
517'4
517'4
7'2
510'2
04:55A
Dec 26
530'4
534'4
526'2
528'6
-1'4
530'2
04:57A
Mar 27
545'4
549'4
541'2
544'2
-1'2
545'4
04:57A
May 27
553'0
556'6
549'0
551'6
-1'2
553'0
04:56A
Jul 27
556'2
560'2
552'4
555'0
-1'2
556'2
04:56A
Sep 27
528'6
532'0
525'4
527'0
-1'4
528'4
04:56A
Dec 27
532'0
535'2
529'2
531'0
-1'0
532'0
04:56A
Mar 28
545'0
546'2
542'0
542'2
-1'2
543'4
04:56A
May 28
550'0
0'0
550'0
04:56A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1296'0
0'0
1280'2
04:56A
Nov 26
1296'6
1304'6
1292'0
1296'0
-0'4
1296'4
04:57A
Jan 27
1312'0
1320'0
1307'2
1311'4
-0'4
1312'0
04:56A
Mar 27
1319'0
1327'4
1314'6
1318'6
0'0
1318'6
04:56A
May 27
1325'4
1333'0
1321'4
1325'2
0'2
1325'0
04:56A
Jul 27
1329'0
1335'6
1324'2
1328'0
-0'4
1328'4
04:56A
Aug 27
1308'6
1316'6
1307'4
1308'6
-1'2
1310'0
04:56A
Sep 27
1269'4
1274'4
1267'4
1267'4
-1'4
1269'0
04:56A
Nov 27
1255'4
1259'6
1252'2
1253'2
-2'2
1255'4
04:56A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3493
3470
04:56A
Oct 26
3468
3503
3450
3453
- 15
3468
04:56A
Dec 26
3529
3565
3510
3514
- 14
3528
04:56A
Jan 27
3546
3578
3527
3532
- 15
3547
04:56A
Mar 27
3557
3585
3540
3544
- 17
3561
04:56A
May 27
3564
3589
3549
3552
- 17
3569
04:56A
Jul 27
3571
3590
3555
3555
- 22
3577
04:56A
Aug 27
3533
3546
3516
3519
- 22
3541
04:56A
Sep 27
3493
3493
3466
3466
- 28
3494
04:56A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
711'0
0'0
707'0
04:56A
Dec 26
729'0
733'0
719'2
728'4
3'2
725'2
04:56A
Mar 27
745'4
749'0
735'6
744'6
3'4
741'2
04:56A
May 27
752'4
757'4
744'4
752'6
3'4
749'2
04:56A
Jul 27
748'6
753'2
740'6
748'0
2'2
745'6
04:57A
Sep 27
750'0
753'6
743'0
749'4
2'2
747'2
04:56A
Dec 27
754'6
757'6
750'0
754'0
1'0
753'0
04:56A
Mar 28
757'0
757'4
755'6
756'2
0'4
755'6
04:56A
May 28
760'2
0'0
750'4
04:56A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
333.500
339.150
332.875
337.875
5.250
337.825
s
09/13
Oct 26
328.200
333.900
327.850
332.500
4.950
332.500
s
09/13
Nov 26
323.450
329.350
323.075
328.475
5.400
328.175
s
09/13
Jan 27
316.500
321.525
316.175
321.025
4.775
320.700
s
09/13
Mar 27
313.525
318.000
312.800
317.750
4.600
317.375
s
09/13
Apr 27
313.525
317.675
313.325
317.400
4.250
317.275
s
09/13
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
218.525
220.350
217.925
219.625
1.850
219.675
s
09/13
Dec 26
220.300
223.075
219.975
222.100
2.625
222.225
s
09/13
Feb 27
221.925
224.675
221.600
223.975
2.850
224.000
s
09/13
Apr 27
223.450
226.075
223.100
225.450
2.725
225.475
s
09/13
Jun 27
217.375
220.200
217.300
219.625
2.550
219.575
s
09/13
Aug 27
214.025
216.750
213.825
216.225
2.450
216.100
s
09/13
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
82.975
83.275
81.475
81.625
-1.625
81.525
s
09/13
Dec 26
74.175
74.375
72.600
72.775
-1.650
72.700
s
09/13
Feb 27
76.600
76.825
75.150
75.275
-1.625
75.200
s
09/13
Apr 27
82.150
82.150
80.675
80.850
-1.425
80.775
s
09/13
May 27
86.250
86.250
84.975
84.975
-1.200
85.050
s
09/11
Jun 27
95.000
95.025
93.675
93.800
-1.250
93.750
s
09/13
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.