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
477'0
484'2
474'4
483'4
5'0
483'6
s
03:59P
Dec 26
502'0
509'0
499'0
508'2
5'0
508'4
s
03:59P
Mar 27
515'4
524'0
514'0
523'2
5'2
523'4
s
03:54P
May 27
522'6
530'4
520'4
530'0
5'2
530'0
s
03:58P
Jul 27
524'6
532'0
522'4
531'6
5'0
531'4
s
03:59P
Sep 27
502'6
507'6
501'2
507'2
2'6
507'2
s
03:02P
Dec 27
506'0
510'6
504'2
510'2
2'6
510'2
s
02:57P
Mar 28
516'4
521'0
514'6
521'0
3'2
520'6
s
01:30P
May 28
522'2
526'6
522'0
526'6
3'4
526'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1218'6
1225'6
1209'6
1225'6
4'2
1225'0
s
03:08P
Nov 26
1235'4
1240'4
1224'4
1240'2
3'0
1239'4
s
03:58P
Jan 27
1250'2
1254'6
1239'2
1254'6
2'2
1253'6
s
03:26P
Mar 27
1253'6
1259'4
1245'4
1259'2
1'6
1259'0
s
03:35P
May 27
1260'0
1263'6
1250'6
1263'6
1'6
1263'6
s
03:29P
Jul 27
1261'2
1266'6
1254'2
1266'6
2'0
1266'2
s
01:20P
Aug 27
1243'4
1248'2
1236'6
1248'0
1'6
1248'2
s
01:30P
Sep 27
1203'4
1208'6
1199'0
1208'4
2'4
1209'0
s
01:20P
Nov 27
1190'6
1197'2
1187'4
1196'2
2'4
1196'6
s
02:41P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3151
3181
3123
3181
20
3177
s
02:44P
Oct 26
3180
3210
3151
3210
19
3205
s
02:32P
Dec 26
3235
3263
3201
3263
20
3258
s
01:30P
Jan 27
3260
3288
3228
3287
20
3284
s
02:33P
Mar 27
3285
3316
3256
3316
26
3313
s
02:33P
May 27
3309
3340
3279
3340
28
3337
s
03:43P
Jul 27
3333
3364
3304
3361
31
3363
s
02:30P
Aug 27
3316
3346
3290
3344
31
3345
s
02:34P
Sep 27
3275
3313
3262
3313
31
3315
s
02:34P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
682'0
687'6
674'4
683'0
-1'2
681'4
s
03:14P
Dec 26
699'0
705'0
692'2
700'0
-0'6
699'2
s
01:30P
Mar 27
716'0
722'0
709'6
717'6
-0'6
716'4
s
02:31P
May 27
724'6
729'4
717'6
724'6
-0'2
724'4
s
02:44P
Jul 27
719'6
727'0
716'4
722'4
-0'6
722'2
s
02:52P
Sep 27
727'4
732'0
722'6
728'2
-0'6
728'2
s
01:20P
Dec 27
741'6
743'0
734'2
739'0
-0'4
739'4
s
03:52P
Mar 28
746'0
746'0
746'0
746'0
-0'2
746'2
s
01:20P
May 28
745'0
745'0
745'0
745'0
0'0
744'4
s
01:20P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.075
335.000
331.300
334.375
- 0.550
334.750
s
01:05P
Sep 26
323.400
329.475
321.325
328.500
0.100
329.025
s
01:05P
Oct 26
317.200
324.225
315.400
323.100
0.950
323.650
s
01:05P
Nov 26
309.550
316.750
307.950
315.625
1.375
316.250
s
01:05P
Jan 27
300.950
308.150
300.000
307.075
1.325
307.675
s
01:05P
Mar 27
297.675
304.300
296.800
303.500
1.450
304.175
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
220.850
223.475
218.725
223.000
- 0.300
223.050
s
01:05P
Oct 26
214.000
218.225
212.675
217.900
- 0.075
217.925
s
01:05P
Dec 26
215.000
218.725
213.400
218.375
0.225
218.500
s
02:30P
Feb 27
215.350
219.475
214.475
219.050
0.425
219.325
s
01:05P
Apr 27
216.500
220.300
215.250
220.025
0.700
220.200
s
02:30P
Jun 27
209.250
213.725
208.600
213.400
0.850
213.650
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.000
81.300
79.675
80.650
0.650
80.875
s
03:24P
Dec 26
70.625
71.950
70.350
71.325
0.775
71.525
s
03:37P
Feb 27
73.800
74.875
73.450
74.325
0.600
74.425
s
03:43P
Apr 27
79.200
80.350
79.175
79.875
0.500
79.875
s
01:05P
May 27
84.000
84.850
84.000
84.850
0.600
84.600
s
01:05P
Jun 27
92.500
93.450
92.350
93.100
0.550
93.050
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.