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
510'6
511'2
505'0
508'0
-3'2
507'6
s
02:31P
Dec 26
532'4
534'6
526'4
528'2
-5'6
527'6
s
06:01P
Mar 27
547'6
550'0
542'2
544'0
-5'6
543'2
s
05:17P
May 27
555'2
557'6
550'2
551'4
-5'4
551'0
s
04:45P
Jul 27
557'6
560'4
553'2
554'6
-5'2
554'0
s
04:59P
Sep 27
530'2
534'2
527'4
528'6
-4'6
528'0
s
04:45P
Dec 27
533'2
536'0
528'6
530'2
-4'4
530'0
s
06:04P
Mar 28
541'4
544'6
539'6
540'4
-4'6
540'0
s
03:13P
May 28
547'4
548'2
546'4
547'6
-4'4
545'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1303'4
1307'0
1297'4
1298'0
-7'2
1295'2
s
01:20P
Nov 26
1317'0
1320'6
1305'4
1308'6
-6'6
1309'4
s
06:09P
Jan 27
1332'4
1336'2
1321'2
1324'4
-6'6
1325'2
s
04:45P
Mar 27
1339'0
1342'2
1327'6
1331'0
-6'6
1331'6
s
04:50P
May 27
1343'6
1347'2
1332'4
1336'6
-6'6
1337'0
s
05:09P
Jul 27
1345'2
1348'0
1334'2
1338'4
-5'6
1339'2
s
04:45P
Aug 27
1325'0
1327'4
1315'2
1319'2
-5'4
1319'6
s
01:20P
Sep 27
1280'6
1282'6
1273'4
1276'0
-5'0
1276'6
s
01:20P
Nov 27
1266'0
1268'2
1257'0
1261'0
-4'2
1261'6
s
04:45P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3448
3448
3448
3448
15
3433
s
01:20P
Oct 26
3440
3467
3405
3450
18
3451
s
04:38P
Dec 26
3501
3532
3473
3513
16
3514
s
05:40P
Jan 27
3531
3557
3501
3538
9
3537
s
04:48P
Mar 27
3555
3572
3524
3556
2
3555
s
01:20P
May 27
3568
3583
3538
3570
3568
s
03:34P
Jul 27
3580
3590
3548
3579
- 2
3576
s
01:30P
Aug 27
3534
3551
3512
3540
- 7
3537
s
01:30P
Sep 27
3491
3503
3465
3491
- 11
3488
s
04:45P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
727'0
728'4
715'0
717'4
-19'0
711'2
s
01:20P
Dec 26
747'6
755'4
727'6
728'6
-18'2
728'6
s
05:53P
Mar 27
762'0
770'2
743'4
744'4
-17'2
744'2
s
04:55P
May 27
769'0
777'4
751'4
752'2
-17'0
751'6
s
06:09P
Jul 27
763'6
772'0
746'0
747'0
-17'4
746'2
s
03:58P
Sep 27
766'0
773'2
748'2
748'4
-17'4
748'2
s
01:20P
Dec 27
766'4
779'0
754'0
755'2
-17'4
754'4
s
01:20P
Mar 28
777'6
777'6
758'0
758'0
-18'0
757'2
s
01:20P
May 28
782'0
-18'2
752'0
s
01:20P
@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
02:30P
Oct 26
325.375
326.000
322.375
325.725
0.375
325.825
s
02:45P
Nov 26
320.450
321.550
317.800
321.375
0.900
321.350
s
01:05P
Jan 27
313.200
314.475
310.575
314.300
1.100
314.150
s
01:05P
Mar 27
310.000
311.175
307.800
310.975
1.000
310.850
s
01:05P
Apr 27
310.550
311.400
308.375
311.400
1.125
311.200
s
01:05P
@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
01:05P
Dec 26
218.900
219.600
217.350
218.250
- 0.750
218.475
s
01:05P
Feb 27
220.050
220.800
219.000
220.075
- 0.125
220.325
s
02:30P
Apr 27
221.650
222.300
220.600
221.875
0.025
222.050
s
01:05P
Jun 27
216.700
216.850
215.150
216.225
- 0.075
216.450
s
02:30P
Aug 27
213.425
213.550
212.100
213.050
213.150
s
01:05P
@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
03:29P
Dec 26
74.250
74.700
73.800
74.600
-0.450
74.600
s
03:21P
Feb 27
76.875
77.075
76.375
76.900
-0.675
76.975
s
01:05P
Apr 27
82.275
82.425
81.900
82.200
-0.800
82.275
s
01:05P
May 27
86.800
86.800
86.250
86.250
-0.850
86.350
s
01:05P
Jun 27
95.125
95.325
94.925
95.075
-0.700
95.100
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.