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
535'6
538'2
534'0
536'6
1'0
535'6
02:02A
Mar 27
550'2
552'4
548'4
551'0
0'6
550'2
02:02A
May 27
556'6
558'6
555'0
557'2
0'4
556'6
02:02A
Jul 27
559'2
561'2
557'6
560'0
0'4
559'4
02:02A
Sep 27
532'0
533'4
530'6
532'6
0'2
532'4
02:02A
Dec 27
535'4
537'0
534'0
535'6
-0'2
536'0
02:02A
Mar 28
546'4
546'4
546'4
546'4
-1'0
547'4
02:01A
May 28
554'0
554'0
554'0
554'0
0'0
554'0
02:01A
Jul 28
555'0
0'0
556'2
02:01A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1318'0
1326'2
1314'6
1325'4
6'6
1318'6
02:02A
Jan 27
1334'2
1342'6
1331'4
1342'0
6'6
1335'2
02:02A
Mar 27
1342'0
1350'2
1339'2
1349'0
6'0
1343'0
02:02A
May 27
1347'6
1355'6
1345'0
1354'6
6'0
1348'6
02:02A
Jul 27
1349'4
1358'4
1348'0
1357'4
5'6
1351'6
02:02A
Aug 27
1330'4
1338'6
1329'2
1338'2
5'6
1332'4
02:02A
Sep 27
1289'0
1295'2
1289'0
1294'4
4'2
1290'2
02:02A
Nov 27
1273'6
1279'6
1271'4
1279'0
4'4
1274'4
02:02A
Jan 28
1283'4
0'0
1284'4
02:02A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3601
3620
3587
3618
17
3601
02:02A
Dec 26
3654
3673
3640
3671
17
3654
02:02A
Jan 27
3665
3684
3651
3682
17
3665
02:02A
Mar 27
3664
3681
3648
3680
16
3664
02:02A
May 27
3657
3681
3647
3679
15
3664
02:02A
Jul 27
3665
3684
3652
3683
15
3668
02:02A
Aug 27
3613
3637
3606
3637
13
3624
02:02A
Sep 27
3572
3572
3571
3571
4
3567
02:02A
Oct 27
3504
3504
3504
3504
1
3503
02:02A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
728'2
736'0
724'4
732'6
4'2
728'4
02:01A
Mar 27
744'2
751'6
740'2
748'4
4'0
744'4
02:02A
May 27
751'6
759'0
747'4
755'2
2'6
752'4
02:02A
Jul 27
750'0
755'6
745'4
752'4
1'6
750'6
02:01A
Sep 27
753'4
759'0
749'0
756'2
2'0
754'2
02:02A
Dec 27
760'6
766'0
759'0
763'6
2'4
761'2
02:02A
Mar 28
760'6
760'6
760'6
760'6
-4'4
765'2
02:02A
May 28
760'2
0'0
761'0
02:02A
Jul 28
733'2
733'2
733'2
733'2
-7'6
741'0
02:01A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
343.200
343.200
339.250
340.050
- 3.300
340.275
s
09/15
Oct 26
337.750
337.800
332.750
333.675
- 4.000
333.850
s
09/15
Nov 26
333.325
333.325
327.975
328.775
- 3.875
328.900
s
09/15
Jan 27
324.350
324.625
319.725
320.725
- 3.525
320.825
s
09/15
Mar 27
320.375
320.725
316.000
316.750
- 3.125
317.050
s
09/15
Apr 27
320.000
320.775
316.000
317.175
- 2.875
317.125
s
09/15
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
222.450
222.825
220.000
220.625
- 1.550
220.700
s
09/15
Dec 26
225.400
225.500
222.400
223.200
- 1.800
223.350
s
09/15
Feb 27
226.500
226.575
223.775
224.500
- 1.625
224.675
s
09/15
Apr 27
227.550
227.725
225.175
225.750
- 1.575
225.975
s
09/15
Jun 27
221.550
221.850
219.550
220.075
- 1.425
220.250
s
09/15
Aug 27
218.225
218.775
216.450
216.700
- 1.525
216.875
s
09/15
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
79.500
80.075
78.875
79.100
-0.525
79.075
s
09/15
Dec 26
70.900
71.225
69.500
69.575
-1.600
69.650
s
09/15
Feb 27
73.600
73.725
71.750
71.925
-1.700
71.900
s
09/15
Apr 27
79.400
79.475
77.600
77.925
-1.450
77.750
s
09/15
May 27
83.925
83.925
82.325
82.650
-1.200
82.325
s
09/15
Jun 27
92.375
92.700
91.050
91.550
-1.175
91.200
s
09/15
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.