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
543'0
544'4
537'4
537'6
-5'2
543'0
04:41A
Mar 27
556'6
558'0
551'4
551'6
-5'0
556'6
04:41A
May 27
562'6
564'2
558'0
558'2
-4'6
563'0
04:41A
Jul 27
564'2
565'4
559'4
559'6
-4'6
564'4
04:41A
Sep 27
532'4
534'2
529'2
529'4
-4'6
534'2
04:41A
Dec 27
536'2
537'0
532'0
532'2
-4'6
537'0
04:41A
Mar 28
548'0
548'4
544'0
544'2
-4'2
548'4
04:41A
May 28
554'2
554'2
551'0
551'0
-4'0
555'0
04:41A
Jul 28
557'0
557'0
553'4
553'4
-3'6
557'2
04:41A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1327'0
1329'2
1320'2
1321'2
-6'6
1328'0
04:41A
Jan 27
1342'4
1345'0
1336'0
1337'2
-6'6
1344'0
04:41A
Mar 27
1350'0
1352'2
1343'4
1344'6
-7'0
1351'6
04:41A
May 27
1356'4
1358'0
1350'0
1351'0
-7'0
1358'0
04:41A
Jul 27
1360'6
1361'4
1353'6
1354'6
-6'4
1361'2
04:41A
Aug 27
1341'2
1342'2
1334'4
1335'6
-6'2
1342'0
04:41A
Sep 27
1293'6
1297'4
1290'6
1290'6
-7'6
1298'4
04:41A
Nov 27
1282'0
1282'4
1276'0
1276'4
-5'6
1282'2
04:41A
Jan 28
1288'4
1288'4
1284'6
1284'6
-7'0
1291'6
04:41A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3657
3672
3642
3647
- 19
3666
04:41A
Dec 26
3676
3690
3666
3671
- 13
3684
04:41A
Jan 27
3683
3693
3671
3677
- 10
3687
04:41A
Mar 27
3677
3691
3671
3677
- 7
3684
04:41A
May 27
3687
3696
3676
3682
- 6
3688
04:41A
Jul 27
3699
3708
3688
3693
- 6
3699
04:41A
Aug 27
3653
3665
3646
3651
- 2
3653
04:41A
Sep 27
3595
3608
3586
3596
2
3594
04:41A
Oct 27
3520
3520
3520
3520
- 5
3525
04:41A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
727'2
729'4
718'4
719'4
-7'2
726'6
04:41A
Mar 27
743'2
745'6
735'0
735'4
-7'2
742'6
04:41A
May 27
751'0
753'6
743'4
743'6
-6'6
750'4
04:41A
Jul 27
748'0
751'2
741'0
741'2
-6'4
747'6
04:41A
Sep 27
749'0
754'6
744'6
745'0
-6'2
751'2
04:41A
Dec 27
759'2
762'0
753'6
754'4
-5'4
760'0
04:41A
Mar 28
765'0
0'0
765'2
04:41A
May 28
761'2
0'0
761'4
04:41A
Jul 28
728'0
0'0
740'2
04:41A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
337.750
338.450
335.750
337.800
3.900
337.475
s
09/21
Oct 26
328.550
331.175
327.075
330.700
6.750
330.250
s
09/21
Nov 26
322.875
327.025
321.900
326.550
8.100
326.100
s
09/21
Jan 27
313.800
318.900
313.000
318.450
9.225
318.150
s
09/21
Mar 27
308.825
314.500
308.825
314.175
9.150
313.975
s
09/21
Apr 27
309.250
314.275
308.725
313.600
9.025
313.775
s
09/21
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
219.000
221.275
218.025
221.150
5.025
220.950
s
09/21
Dec 26
219.950
222.600
218.950
222.175
5.375
222.000
s
09/21
Feb 27
220.950
223.775
219.775
223.150
5.750
223.100
s
09/21
Apr 27
221.225
224.750
220.600
224.175
5.950
224.175
s
09/21
Jun 27
215.675
219.000
215.050
218.700
5.850
218.675
s
09/21
Aug 27
212.675
215.450
211.775
215.300
5.475
215.225
s
09/21
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.525
78.900
78.000
78.200
0.050
78.150
s
09/21
Dec 26
68.900
70.200
68.525
69.825
1.250
69.800
s
09/21
Feb 27
70.450
71.700
69.975
71.275
1.200
71.350
s
09/21
Apr 27
75.750
77.025
75.600
76.700
1.050
76.775
s
09/21
May 27
81.075
81.625
81.075
81.625
0.750
81.625
s
09/21
Jun 27
89.400
90.225
89.225
90.025
0.725
90.125
s
09/21
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.