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
527'4
534'6
526'2
533'2
5'6
527'4
08:11A
Mar 27
541'2
548'4
540'0
546'6
5'2
541'4
08:13A
May 27
548'0
555'0
546'6
553'2
5'0
548'2
08:13A
Jul 27
550'4
557'0
549'0
555'4
4'4
551'0
08:00A
Sep 27
521'4
526'4
520'0
526'2
3'6
522'4
08:02A
Dec 27
525'4
529'4
523'4
529'0
3'0
526'0
08:00A
Mar 28
536'6
541'2
536'6
541'2
3'0
538'2
08:00A
May 28
546'6
548'0
546'2
546'4
1'4
545'0
07:45A
Jul 28
546'0
546'0
546'0
546'0
-1'6
547'6
08:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1304'0
1316'0
1303'4
1314'0
10'4
1303'4
08:12A
Jan 27
1320'2
1332'4
1320'2
1330'0
10'0
1320'0
08:12A
Mar 27
1329'0
1341'2
1329'0
1338'4
9'0
1329'4
08:00A
May 27
1336'6
1347'2
1336'6
1345'0
8'4
1336'4
08:12A
Jul 27
1340'4
1350'2
1340'2
1348'2
7'6
1340'4
08:13A
Aug 27
1324'6
1330'6
1323'6
1329'2
7'2
1322'0
07:45A
Sep 27
1283'4
1287'2
1280'4
1286'6
6'2
1280'4
07:45A
Nov 27
1265'0
1273'2
1265'0
1271'4
5'6
1265'6
08:00A
Jan 28
1275'0
1280'6
1275'0
1280'6
5'4
1275'2
07:45A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3567
3606
3560
3584
38
3546
08:06A
Dec 26
3603
3640
3591
3616
30
3586
08:00A
Jan 27
3625
3654
3610
3631
27
3604
08:00A
Mar 27
3622
3662
3620
3639
22
3617
08:09A
May 27
3629
3666
3627
3644
21
3623
08:06A
Jul 27
3652
3676
3638
3658
23
3635
08:13A
Aug 27
3634
3636
3605
3617
20
3597
07:45A
Sep 27
3562
3566
3555
3566
17
3549
07:45A
Oct 27
3495
3495
3495
3495
2
3493
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
716'0
728'4
715'2
721'6
7'4
714'2
08:08A
Mar 27
731'4
743'6
731'4
737'4
7'4
730'0
08:01A
May 27
740'2
751'2
740'2
744'6
6'6
738'0
08:01A
Jul 27
738'2
750'2
738'2
742'4
4'4
738'0
08:02A
Sep 27
742'4
753'6
742'4
747'2
4'4
742'6
08:00A
Dec 27
757'0
759'4
752'6
756'0
3'6
752'2
08:00A
Mar 28
766'4
766'4
758'2
759'2
1'2
758'0
08:00A
May 28
755'0
0'0
754'6
07:45A
Jul 28
728'0
0'0
734'2
07:44A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
335.025
335.500
332.825
333.550
- 1.250
333.575
s
08:07A
Oct 26
324.650
325.925
321.950
323.800
- 0.875
323.500
s
08:12A
Nov 26
319.150
320.475
316.175
318.275
- 0.650
318.000
s
08:07A
Jan 27
310.000
312.000
307.300
309.125
- 0.825
308.925
s
08:08A
Mar 27
306.550
308.200
303.625
305.000
- 1.175
304.825
s
08:10A
Apr 27
306.400
308.550
304.025
304.600
- 1.575
304.750
s
08:10A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
215.600
216.750
214.275
215.850
0.275
215.925
s
08:11A
Dec 26
216.100
217.500
214.625
216.575
0.375
216.625
s
08:11A
Feb 27
217.225
218.525
215.775
217.225
0.075
217.350
s
08:11A
Apr 27
218.750
219.475
217.050
218.050
- 0.425
218.225
s
08:06A
Jun 27
213.350
214.000
211.650
212.700
- 0.525
212.825
s
08:05A
Aug 27
210.150
210.800
208.575
209.700
- 0.450
209.750
s
08:00A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.900
79.300
77.975
78.150
-0.800
78.100
s
08:00A
Dec 26
69.600
70.100
68.275
68.600
-1.050
68.550
s
08:09A
Feb 27
71.150
71.450
69.750
70.075
-0.975
70.150
s
08:00A
Apr 27
76.700
76.950
75.375
75.650
-0.975
75.725
s
08:01A
May 27
81.425
81.425
80.600
80.775
-0.925
80.875
s
08:01A
Jun 27
90.550
90.675
88.950
89.300
-1.050
89.400
s
08:01A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.