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
Dec 26
528'6
529'0
518'0
518'4
-9'6
528'2
09:19A
Mar 27
542'4
542'4
531'6
532'4
-9'4
542'0
09:19A
May 27
549'0
549'0
538'6
539'2
-9'4
548'6
09:21A
Jul 27
551'6
552'0
541'6
542'2
-9'2
551'4
09:21A
Sep 27
523'0
523'6
516'2
516'2
-7'4
523'6
09:21A
Dec 27
529'2
529'2
521'0
521'0
-7'0
528'0
09:21A
Mar 28
539'0
539'0
534'4
534'4
-5'6
540'2
09:21A
May 28
545'0
545'4
541'4
542'2
-4'6
547'0
09:21A
Jul 28
547'0
547'0
544'2
545'4
-4'4
550'0
09:20A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1319'0
1322'4
1281'4
1281'6
-37'2
1319'0
09:19A
Jan 27
1332'4
1335'4
1296'2
1296'4
-36'0
1332'4
09:19A
Mar 27
1338'2
1342'2
1305'4
1305'4
-34'0
1339'4
09:21A
May 27
1346'0
1349'2
1313'2
1313'2
-33'0
1346'2
09:21A
Jul 27
1350'4
1353'6
1318'6
1318'6
-32'0
1350'6
09:21A
Aug 27
1331'4
1335'4
1303'2
1303'2
-29'6
1333'0
09:21A
Sep 27
1290'2
1293'0
1265'0
1265'4
-26'2
1291'6
09:21A
Nov 27
1277'4
1278'6
1252'4
1252'6
-24'0
1276'6
09:21A
Jan 28
1279'2
1279'2
1263'2
1263'2
-23'4
1286'6
09:21A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3739
3739
3635
3635
-104
3739
09:21A
Dec 26
3710
3710
3600
3601
-109
3710
09:21A
Jan 27
3697
3697
3599
3599
- 99
3698
09:21A
Mar 27
3688
3688
3593
3594
- 89
3683
09:21A
May 27
3679
3679
3595
3596
- 83
3679
09:21A
Jul 27
3689
3690
3608
3609
- 81
3690
09:21A
Aug 27
3638
3644
3575
3575
- 73
3648
09:21A
Sep 27
3584
3590
3531
3531
- 64
3595
09:20A
Oct 27
3493
3493
3488
3489
- 43
3532
09:21A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
703'0
703'0
683'6
684'2
-19'0
703'2
09:21A
Mar 27
718'2
718'2
699'2
699'4
-18'6
718'2
09:21A
May 27
723'4
725'0
706'6
707'2
-17'6
725'0
09:20A
Jul 27
725'4
725'4
708'0
708'2
-17'2
725'4
09:21A
Sep 27
730'6
730'6
713'6
714'2
-16'4
730'6
09:21A
Dec 27
743'4
743'4
724'4
724'4
-16'4
741'0
09:21A
Mar 28
747'0
0'0
747'2
09:21A
May 28
745'2
0'0
745'4
09:21A
Jul 28
726'0
0'0
727'4
09:21A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
335.525
336.600
333.850
335.375
0.450
334.925
09:21A
Nov 26
332.850
333.900
330.975
332.625
0.650
331.975
09:21A
Jan 27
324.900
326.500
323.750
325.350
1.000
324.350
09:21A
Mar 27
320.525
322.500
319.700
321.325
1.150
320.175
09:21A
Apr 27
319.600
321.650
319.425
320.875
1.425
319.450
09:21A
May 27
317.800
320.000
317.600
319.125
1.100
318.025
09:21A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
219.825
219.900
218.475
219.600
0.725
218.875
09:21A
Dec 26
222.800
222.875
221.325
222.350
0.200
222.150
09:21A
Feb 27
225.000
225.000
223.775
224.800
0.500
224.300
09:21A
Apr 27
226.525
226.525
225.600
226.375
0.550
225.825
09:21A
Jun 27
221.000
221.400
219.475
221.250
0.525
220.725
09:21A
Aug 27
215.700
217.850
215.325
217.825
0.475
217.350
09:21A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.400
78.800
78.225
78.550
0.325
78.225
09:21A
Dec 26
69.275
69.300
68.675
68.675
-0.350
69.025
09:21A
Feb 27
70.550
70.600
69.900
69.900
-0.425
70.325
09:21A
Apr 27
75.800
75.950
75.225
75.275
-0.650
75.925
09:21A
May 27
80.375
80.375
80.375
80.375
-0.325
80.700
09:21A
Jun 27
89.600
89.600
88.625
88.650
-0.600
89.250
09:21A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.