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
500'4
501'2
499'0
500'6
0'2
500'4
08:12P
Dec 26
524'0
524'2
521'2
523'6
0'2
523'4
08:12P
Mar 27
538'2
539'0
536'4
538'4
0'0
538'4
08:11P
May 27
545'0
546'0
543'0
545'4
0'4
545'0
08:11P
Jul 27
546'0
548'2
545'0
547'4
0'6
546'6
08:11P
Sep 27
520'6
523'0
520'4
523'0
1'4
521'4
08:11P
Dec 27
521'4
523'2
521'0
523'2
1'2
522'0
08:11P
Mar 28
530'6
532'2
530'6
532'2
0'2
532'0
08:11P
May 28
537'4
0'2
537'2
08:11P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1228'4
1228'6
1223'4
1223'6
-4'2
1228'0
08:11P
Nov 26
1238'0
1238'2
1232'2
1232'6
-5'0
1237'6
08:12P
Jan 27
1252'0
1252'6
1246'6
1247'4
-4'6
1252'2
08:11P
Mar 27
1257'6
1258'4
1253'0
1253'4
-4'6
1258'2
08:11P
May 27
1263'4
1264'2
1259'0
1259'4
-4'4
1264'0
08:11P
Jul 27
1267'0
1267'4
1262'4
1263'2
-4'2
1267'4
08:11P
Aug 27
1247'4
1247'4
1246'2
1246'4
-4'0
1250'4
08:12P
Sep 27
1214'4
1214'4
1210'4
1210'6
-3'0
1213'6
08:12P
Nov 27
1202'6
1202'6
1199'6
1200'0
-3'0
1203'0
08:11P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3203
3207
3191
3198
- 5
3203
08:12P
Oct 26
3248
3248
3226
3228
- 9
3237
08:12P
Dec 26
3303
3303
3280
3286
- 6
3292
08:12P
Jan 27
3333
3333
3309
3316
- 5
3321
08:11P
Mar 27
3363
3363
3339
3345
- 6
3351
08:10P
May 27
3392
3392
3366
3370
- 8
3378
08:11P
Jul 27
3420
3420
3393
3398
- 6
3404
08:11P
Aug 27
3388
3388
3381
3384
- 4
3388
08:11P
Sep 27
3363
3363
3363
3363
3363
08:11P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
686'4
687'4
683'4
687'2
1'6
685'4
08:11P
Dec 26
704'2
705'0
700'6
704'2
1'0
703'2
08:12P
Mar 27
720'6
722'6
719'0
722'2
1'0
721'2
08:12P
May 27
729'4
731'0
727'4
730'6
1'0
729'6
08:12P
Jul 27
729'0
730'6
727'4
730'2
1'0
729'2
08:10P
Sep 27
735'4
736'2
733'4
736'2
0'4
735'6
08:10P
Dec 27
747'4
0'0
747'2
08:10P
Mar 28
754'4
754'4
754'4
754'4
0'0
754'4
08:10P
May 28
752'4
0'0
752'4
08:11P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.425
335.225
332.650
333.800
0.150
333.725
s
03:08P
Sep 26
323.975
324.425
318.250
319.350
- 4.950
319.275
s
01:05P
Oct 26
317.650
318.925
312.575
313.650
- 4.950
313.325
s
02:31P
Nov 26
310.275
311.800
305.300
306.000
- 5.275
305.700
s
01:05P
Jan 27
302.525
303.400
297.400
298.075
- 5.125
297.750
s
02:42P
Mar 27
299.550
300.050
294.300
295.100
- 5.375
294.550
s
02:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
220.000
220.100
217.900
218.250
- 1.975
218.100
s
01:05P
Oct 26
213.500
214.000
210.450
210.825
- 2.650
210.950
s
01:05P
Dec 26
214.200
214.700
211.700
211.925
- 2.075
212.125
s
01:05P
Feb 27
215.600
216.050
213.150
213.375
- 2.100
213.500
s
01:05P
Apr 27
217.050
217.350
214.825
215.150
- 1.875
215.225
s
01:05P
Jun 27
210.925
211.050
208.925
209.600
- 1.575
209.475
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
81.075
81.575
80.075
80.425
-0.675
80.450
s
02:55P
Dec 26
71.400
72.150
70.150
70.350
-1.125
70.350
s
01:05P
Feb 27
74.375
74.975
72.900
73.225
-1.250
73.175
s
02:30P
Apr 27
79.950
80.225
78.575
78.900
-1.050
78.775
s
02:30P
May 27
84.625
84.625
83.200
83.200
-0.975
83.250
s
01:05P
Jun 27
92.950
93.300
92.100
92.325
-0.850
92.175
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.