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
522'0
525'6
521'0
524'6
2'6
522'0
07:29A
Mar 27
535'6
539'4
535'0
538'6
2'6
536'0
07:29A
May 27
542'6
546'2
542'4
545'6
2'6
543'0
07:28A
Jul 27
545'6
549'2
545'2
548'4
2'6
545'6
07:28A
Sep 27
517'6
520'4
517'2
519'2
1'2
518'0
07:28A
Dec 27
522'0
524'0
521'4
523'4
1'2
522'2
07:28A
Mar 28
534'6
536'0
534'6
536'0
1'0
535'0
07:28A
May 28
542'0
542'0
542'0
542'0
-0'2
542'2
07:28A
Jul 28
545'2
547'0
545'2
547'0
1'6
545'2
07:28A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1296'6
1305'6
1294'6
1305'4
7'6
1297'6
07:29A
Jan 27
1311'4
1320'6
1310'0
1320'4
7'6
1312'6
07:29A
Mar 27
1321'0
1329'2
1319'0
1329'2
7'6
1321'4
07:28A
May 27
1327'2
1336'6
1326'4
1336'6
7'6
1329'0
07:28A
Jul 27
1333'0
1341'2
1331'4
1341'2
7'4
1333'6
07:28A
Aug 27
1315'0
1323'6
1314'6
1323'2
6'4
1316'6
07:28A
Sep 27
1276'2
1284'0
1276'2
1282'0
4'2
1277'6
07:28A
Nov 27
1263'2
1271'6
1262'6
1270'4
5'6
1264'6
07:28A
Jan 28
1278'4
1281'6
1278'4
1279'6
4'6
1275'0
07:28A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3608
3608
3600
3600
- 1
3601
07:28A
Dec 26
3590
3627
3579
3624
34
3590
07:28A
Jan 27
3591
3625
3582
3621
30
3591
07:28A
Mar 27
3591
3622
3583
3616
25
3591
07:28A
May 27
3600
3626
3590
3619
20
3599
07:28A
Jul 27
3617
3639
3611
3631
15
3616
07:28A
Aug 27
3585
3606
3579
3598
13
3585
07:28A
Sep 27
3542
3559
3542
3554
12
3542
07:29A
Oct 27
3493
3505
3483
3505
17
3488
07:28A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
692'6
700'0
690'6
699'2
6'4
692'6
07:28A
Mar 27
707'4
714'2
705'2
713'2
6'2
707'0
07:28A
May 27
714'4
720'2
712'0
719'6
6'2
713'4
07:29A
Jul 27
713'0
718'4
711'2
718'0
5'4
712'4
07:28A
Sep 27
717'4
722'2
715'4
721'4
4'6
716'6
07:28A
Dec 27
726'6
731'0
725'4
730'4
4'4
726'0
07:28A
Mar 28
731'6
0'0
731'4
07:28A
May 28
729'2
0'0
729'2
07:28A
Jul 28
711'0
711'0
711'0
711'0
0'0
711'0
07:28A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
332.175
335.575
329.425
333.775
1.750
333.650
s
09/29
Nov 26
329.350
332.750
326.425
331.075
1.625
330.900
s
09/29
Jan 27
321.975
325.200
319.125
323.700
1.425
323.400
s
09/29
Mar 27
318.125
321.300
315.575
319.900
1.350
319.600
s
09/29
Apr 27
318.725
320.825
315.375
319.450
1.275
319.175
s
09/29
May 27
318.275
319.450
315.375
318.225
1.300
318.000
s
09/29
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
217.550
219.500
216.100
217.275
- 0.225
217.225
s
09/29
Dec 26
220.800
222.750
218.875
220.900
220.800
s
09/29
Feb 27
223.000
224.750
220.875
222.900
- 0.025
222.925
s
09/29
Apr 27
224.675
226.275
222.700
224.675
224.775
s
09/29
Jun 27
219.400
221.350
217.850
219.975
0.075
219.950
s
09/29
Aug 27
216.100
217.900
214.725
216.775
0.075
216.725
s
09/29
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.750
79.625
78.400
79.375
1.125
79.375
s
09/29
Dec 26
68.750
70.100
68.250
69.675
1.300
69.700
s
09/29
Feb 27
69.675
70.900
69.050
70.550
1.250
70.625
s
09/29
Apr 27
75.125
75.725
74.250
75.450
0.775
75.500
s
09/29
May 27
79.400
79.950
79.150
79.750
0.350
79.900
s
09/29
Jun 27
88.450
88.825
87.500
88.425
0.450
88.500
s
09/29
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.