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
508'6
520'6
508'6
516'6
9'0
507'6
08:23A
Dec 26
527'4
533'0
526'6
532'0
4'2
527'6
08:26A
Mar 27
543'0
548'2
542'2
548'0
4'6
543'2
08:25A
May 27
550'6
556'0
550'0
555'6
4'6
551'0
08:03A
Jul 27
553'6
558'6
552'6
558'4
4'4
554'0
08:09A
Sep 27
528'0
532'0
527'2
532'0
4'0
528'0
08:00A
Dec 27
529'0
534'0
528'4
534'0
4'0
530'0
08:24A
Mar 28
539'4
543'6
539'2
543'6
3'6
540'0
08:25A
May 28
545'0
548'6
545'0
548'6
3'0
545'6
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1298'0
0'0
1295'2
07:45A
Nov 26
1309'4
1321'2
1305'0
1320'4
11'0
1309'4
08:26A
Jan 27
1325'0
1336'6
1320'6
1336'0
10'6
1325'2
08:26A
Mar 27
1331'6
1343'2
1327'0
1342'4
10'6
1331'6
08:26A
May 27
1336'6
1348'0
1332'4
1347'2
10'2
1337'0
08:22A
Jul 27
1339'0
1349'4
1334'6
1348'6
9'4
1339'2
08:25A
Aug 27
1318'4
1329'2
1315'4
1328'6
9'0
1319'6
07:45A
Sep 27
1277'0
1283'6
1274'4
1283'6
7'0
1276'6
07:45A
Nov 27
1260'0
1269'0
1258'0
1268'6
7'0
1261'6
08:23A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3448
3433
07:45A
Oct 26
3445
3488
3434
3470
19
3451
08:25A
Dec 26
3505
3552
3500
3538
24
3514
08:24A
Jan 27
3531
3574
3525
3561
24
3537
08:25A
Mar 27
3551
3590
3544
3580
25
3555
08:23A
May 27
3568
3600
3559
3588
20
3568
08:24A
Jul 27
3575
3609
3568
3598
22
3576
08:24A
Aug 27
3534
3558
3533
3556
19
3537
07:45A
Sep 27
3483
3517
3482
3503
15
3488
08:00A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
712'6
717'2
712'6
717'2
6'0
711'2
07:45A
Dec 26
729'0
734'6
723'2
733'4
4'6
728'6
08:24A
Mar 27
744'6
749'4
739'2
748'4
4'2
744'2
08:25A
May 27
752'4
756'6
747'2
756'0
4'2
751'6
08:18A
Jul 27
748'0
750'6
742'6
750'4
4'2
746'2
08:08A
Sep 27
748'4
751'6
745'2
750'0
1'6
748'2
08:00A
Dec 27
753'6
757'2
752'6
756'0
1'4
754'4
07:45A
Mar 28
760'2
760'2
758'2
758'6
1'4
757'2
07:45A
May 28
782'0
0'0
752'0
07:45A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
328.875
329.775
326.400
329.650
0.825
329.700
s
08:25A
Oct 26
325.375
326.000
322.375
325.725
0.375
325.825
s
08:23A
Nov 26
320.450
321.550
317.800
321.375
0.900
321.350
s
08:08A
Jan 27
313.200
314.475
310.575
314.300
1.100
314.150
s
09/09
Mar 27
310.000
311.175
307.800
310.975
1.000
310.850
s
08:24A
Apr 27
310.550
311.400
308.375
311.400
1.125
311.200
s
08:25A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
216.750
217.475
214.650
215.525
- 1.175
215.850
s
08:24A
Dec 26
218.900
219.600
217.350
218.250
- 0.750
218.475
s
08:25A
Feb 27
220.050
220.800
219.000
220.075
- 0.125
220.325
s
08:15A
Apr 27
221.650
222.300
220.600
221.875
0.025
222.050
s
08:25A
Jun 27
216.700
216.850
215.150
216.225
- 0.075
216.450
s
08:20A
Aug 27
213.425
213.550
212.100
213.050
213.150
s
08:20A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.550
83.775
82.500
83.050
-1.175
83.075
s
08:25A
Dec 26
74.250
74.700
73.800
74.600
-0.450
74.600
s
08:25A
Feb 27
76.875
77.075
76.375
76.900
-0.675
76.975
s
08:23A
Apr 27
82.275
82.425
81.900
82.200
-0.800
82.275
s
08:10A
May 27
86.800
86.800
86.250
86.250
-0.850
86.350
s
08:05A
Jun 27
95.125
95.325
94.925
95.075
-0.700
95.100
s
08:20A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.