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
485'0
496'4
485'0
494'6
11'0
483'6
11:10P
Dec 26
510'2
522'0
510'2
520'0
11'4
508'4
11:10P
Mar 27
525'0
536'4
524'6
535'0
11'4
523'4
11:10P
May 27
531'2
542'6
531'2
540'6
10'6
530'0
11:10P
Jul 27
532'6
542'4
532'4
540'6
9'2
531'4
11:10P
Sep 27
507'6
514'0
507'4
512'2
5'0
507'2
11:10P
Dec 27
512'0
516'0
510'6
514'2
4'0
510'2
11:10P
Mar 28
521'2
525'6
521'2
525'4
4'6
520'6
11:10P
May 28
529'0
531'2
529'0
530'2
3'6
526'4
11:10P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1224'6
1225'2
1218'0
1220'6
-4'2
1225'0
11:10P
Nov 26
1239'4
1239'4
1229'6
1233'0
-6'4
1239'4
11:10P
Jan 27
1253'4
1254'0
1244'0
1247'4
-6'2
1253'6
11:10P
Mar 27
1257'4
1258'6
1249'4
1252'6
-6'2
1259'0
11:10P
May 27
1262'2
1262'4
1254'6
1258'4
-5'2
1263'6
11:10P
Jul 27
1264'0
1265'6
1258'0
1261'6
-4'4
1266'2
11:10P
Aug 27
1244'0
1245'4
1241'2
1243'6
-4'4
1248'2
11:11P
Sep 27
1205'0
1206'4
1204'6
1206'0
-3'0
1209'0
11:11P
Nov 27
1196'4
1196'4
1191'6
1194'0
-2'6
1196'6
11:10P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3182
3201
3181
3198
21
3177
11:11P
Oct 26
3212
3229
3211
3225
20
3205
11:11P
Dec 26
3269
3283
3259
3279
21
3258
11:11P
Jan 27
3292
3307
3284
3305
21
3284
11:10P
Mar 27
3313
3336
3313
3334
21
3313
11:09P
May 27
3348
3360
3343
3358
21
3337
11:10P
Jul 27
3378
3387
3370
3385
22
3363
11:10P
Aug 27
3369
3369
3369
3369
24
3345
11:10P
Sep 27
3313
3315
11:10P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
687'2
696'0
686'6
694'0
12'4
681'4
11:10P
Dec 26
704'6
713'2
704'2
711'2
12'0
699'2
11:11P
Mar 27
721'6
729'6
721'6
727'4
11'0
716'4
11:11P
May 27
729'0
736'2
729'0
734'4
10'0
724'4
11:11P
Jul 27
724'6
733'0
724'6
731'4
9'2
722'2
11:09P
Sep 27
729'6
738'0
729'6
736'4
8'2
728'2
11:09P
Dec 27
743'0
747'2
743'0
747'2
7'6
739'4
11:09P
Mar 28
746'0
0'0
746'2
11:09P
May 28
745'0
0'0
744'4
11:10P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.075
335.000
331.300
334.375
- 0.550
334.750
s
07:00A
Sep 26
323.400
329.475
321.325
328.500
0.100
329.025
s
07:00A
Oct 26
317.200
324.225
315.400
323.100
0.950
323.650
s
07:00A
Nov 26
309.550
316.750
307.950
315.625
1.375
316.250
s
07:00A
Jan 27
300.950
308.150
300.000
307.075
1.325
307.675
s
07:00A
Mar 27
297.675
304.300
296.800
303.500
1.450
304.175
s
08/21
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
220.850
223.475
218.725
223.000
- 0.300
223.050
s
07:00A
Oct 26
214.000
218.225
212.675
217.900
- 0.075
217.925
s
07:00A
Dec 26
215.000
218.725
213.400
218.375
0.225
218.500
s
07:00A
Feb 27
215.350
219.475
214.475
219.050
0.425
219.325
s
07:00A
Apr 27
216.500
220.300
215.250
220.025
0.700
220.200
s
07:00A
Jun 27
209.250
213.725
208.600
213.400
0.850
213.650
s
07:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.000
81.300
79.675
80.650
0.650
80.875
s
07:00A
Dec 26
70.625
71.950
70.350
71.325
0.775
71.525
s
07:00A
Feb 27
73.800
74.875
73.450
74.325
0.600
74.425
s
07:00A
Apr 27
79.200
80.350
79.175
79.875
0.500
79.875
s
07:00A
May 27
84.000
84.850
84.000
84.850
0.600
84.600
s
08/21
Jun 27
92.500
93.450
92.350
93.100
0.550
93.050
s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.