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
518'0
518'0
510'0
510'0
-8'6
518'6
03:52A
Dec 26
542'4
542'6
532'6
534'2
-9'2
543'4
03:52A
Mar 27
557'4
557'4
547'4
548'6
-9'4
558'2
03:52A
May 27
564'0
564'4
554'6
556'0
-9'2
565'2
03:52A
Jul 27
567'0
567'0
557'4
558'6
-8'6
567'4
03:52A
Sep 27
536'6
537'6
530'0
530'4
-6'6
537'2
03:52A
Dec 27
538'0
538'4
531'4
532'2
-6'0
538'2
03:53A
Mar 28
548'2
548'2
544'2
544'2
-4'0
548'2
03:52A
May 28
551'2
551'2
548'2
548'2
-4'6
553'0
03:52A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1295'4
1295'4
1295'4
1295'4
-6'2
1301'6
03:52A
Nov 26
1308'4
1316'0
1300'0
1302'0
-8'2
1310'2
03:52A
Jan 27
1318'2
1330'4
1314'6
1316'0
-9'0
1325'0
03:52A
Mar 27
1324'0
1336'2
1320'4
1321'6
-8'6
1330'4
03:52A
May 27
1331'2
1341'0
1325'6
1326'6
-8'6
1335'4
03:52A
Jul 27
1334'4
1342'6
1327'6
1328'6
-8'6
1337'4
03:52A
Aug 27
1316'0
1322'2
1309'0
1309'6
-7'6
1317'4
03:52A
Sep 27
1272'0
1277'0
1266'4
1267'2
-6'2
1273'4
03:52A
Nov 27
1256'0
1262'2
1251'0
1251'4
-6'6
1258'2
03:52A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3395
3409
3395
3409
17
3392
03:52A
Oct 26
3431
3448
3412
3426
- 3
3429
03:52A
Dec 26
3499
3517
3479
3494
- 2
3496
03:52A
Jan 27
3525
3543
3506
3518
- 4
3522
03:52A
Mar 27
3539
3560
3523
3535
- 3
3538
03:52A
May 27
3549
3570
3538
3549
- 1
3550
03:52A
Jul 27
3563
3585
3552
3561
- 3
3564
03:52A
Aug 27
3546
3546
3526
3528
- 6
3534
03:52A
Sep 27
3494
3495
3486
3486
- 9
3495
03:52A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
755'6
0'0
754'6
03:52A
Dec 26
774'2
776'0
747'0
753'0
-21'0
774'0
03:52A
Mar 27
791'0
792'4
764'6
770'2
-20'4
790'6
03:52A
May 27
798'6
801'0
774'0
779'2
-19'4
798'6
03:52A
Jul 27
792'0
794'0
770'4
775'2
-16'6
792'0
03:52A
Sep 27
793'0
795'0
774'4
778'0
-15'0
793'0
03:52A
Dec 27
800'0
800'6
784'0
784'2
-14'4
798'6
03:52A
Mar 28
802'0
803'0
789'0
789'6
-10'6
800'4
03:52A
May 28
785'6
0'0
793'6
03:52A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.600
323.850
317.525
319.425
- 1.375
318.975
s
09/02
Oct 26
316.500
319.000
312.975
315.000
- 1.025
314.375
s
09/02
Nov 26
309.875
312.200
306.775
309.150
- 0.175
308.350
s
09/02
Jan 27
303.450
304.575
299.550
302.000
0.225
301.025
s
09/02
Mar 27
300.175
301.450
297.150
298.700
0.250
298.150
s
09/02
Apr 27
301.725
301.850
297.700
298.525
0.175
298.625
s
09/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.925
213.450
209.575
210.350
- 1.900
210.175
s
09/02
Dec 26
214.375
214.775
211.425
212.100
- 1.350
212.025
s
09/02
Feb 27
215.725
216.250
213.375
214.050
- 0.925
214.000
s
09/02
Apr 27
217.175
217.775
215.325
215.950
- 0.650
216.000
s
09/02
Jun 27
212.500
212.525
210.250
210.850
- 0.750
210.925
s
09/02
Aug 27
209.650
209.775
207.325
207.825
- 1.300
207.850
s
09/02
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
84.100
84.900
83.450
83.800
0.125
83.775
s
09/02
Dec 26
74.350
75.100
73.950
74.300
0.325
74.325
s
09/02
Feb 27
76.675
77.200
76.400
76.850
0.600
76.875
s
09/02
Apr 27
82.200
82.775
82.125
82.625
0.600
82.600
s
09/02
May 27
86.800
87.100
86.800
87.000
0.650
87.050
s
09/02
Jun 27
95.675
96.075
95.525
96.000
0.525
95.950
s
09/02
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.