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
530'4
532'6
525'4
528'0
-2'4
530'4
12:41P
Mar 27
544'2
546'4
539'4
541'6
-2'6
544'4
12:41P
May 27
550'4
552'6
546'4
548'2
-2'4
550'6
12:40P
Jul 27
552'6
555'2
549'2
551'2
-2'0
553'2
12:40P
Sep 27
525'4
527'0
521'2
523'2
-2'2
525'4
12:40P
Dec 27
529'2
530'6
524'6
526'4
-2'6
529'2
12:40P
Mar 28
540'4
540'4
537'0
537'6
-3'4
541'2
12:40P
May 28
546'2
547'6
543'6
544'6
-3'2
548'0
12:40P
Jul 28
550'2
550'2
546'6
546'6
-4'2
551'0
12:40P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1317'4
1322'0
1300'0
1304'6
-15'0
1319'6
12:41P
Jan 27
1334'2
1339'0
1317'0
1322'0
-15'0
1337'0
12:41P
Mar 27
1342'4
1348'0
1326'6
1331'0
-14'6
1345'6
12:40P
May 27
1350'2
1354'4
1333'6
1338'6
-13'6
1352'4
12:40P
Jul 27
1352'6
1357'2
1338'0
1342'4
-13'4
1356'0
12:40P
Aug 27
1335'4
1337'6
1319'4
1323'4
-13'4
1337'0
12:40P
Sep 27
1292'6
1293'2
1276'4
1280'4
-13'0
1293'4
12:40P
Nov 27
1274'6
1277'0
1260'2
1266'6
-10'0
1276'6
12:40P
Jan 28
1285'6
1285'6
1269'6
1274'0
-12'6
1286'6
12:40P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3678
3694
3524
3530
-157
3687
12:40P
Dec 26
3700
3723
3566
3574
-139
3713
12:40P
Jan 27
3710
3730
3584
3591
-130
3721
12:40P
Mar 27
3701
3725
3599
3605
-111
3716
12:40P
May 27
3697
3723
3609
3615
- 98
3713
12:40P
Jul 27
3703
3729
3622
3630
- 90
3720
12:40P
Aug 27
3667
3684
3585
3591
- 84
3675
12:40P
Sep 27
3622
3624
3537
3548
- 71
3619
12:40P
Oct 27
3557
3557
3487
3496
- 58
3554
12:40P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
725'0
729'0
711'2
712'4
-14'4
727'0
12:40P
Mar 27
741'0
745'0
727'4
729'0
-14'0
743'0
12:40P
May 27
748'4
752'0
735'4
736'4
-13'4
750'0
12:40P
Jul 27
747'0
749'2
734'2
736'4
-11'0
747'4
12:41P
Sep 27
750'4
752'6
738'0
740'4
-10'4
751'0
12:40P
Dec 27
754'6
760'2
746'6
750'2
-9'2
759'4
12:40P
Mar 28
754'0
755'2
751'6
754'0
-10'4
764'4
12:40P
May 28
755'0
755'0
755'0
755'0
-5'6
760'6
12:40P
Jul 28
726'2
728'2
726'2
728'0
-12'4
740'4
12:40P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
335.025
335.500
332.825
333.475
- 1.350
334.825
12:40P
Oct 26
324.650
325.925
321.950
323.200
- 1.175
324.375
12:40P
Nov 26
319.150
320.475
316.175
317.875
- 0.775
318.650
12:40P
Jan 27
310.000
312.000
307.300
309.275
- 0.475
309.750
12:41P
Mar 27
306.550
308.200
303.625
304.975
- 1.025
306.000
12:40P
Apr 27
306.400
308.550
304.025
304.950
- 1.375
306.325
12:40P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
215.600
216.750
214.275
215.750
0.100
215.650
12:40P
Dec 26
216.100
217.500
214.625
216.475
0.225
216.250
12:40P
Feb 27
217.225
218.525
215.775
217.200
- 0.075
217.275
12:40P
Apr 27
218.750
219.475
217.050
218.200
- 0.450
218.650
12:40P
Jun 27
213.350
214.000
211.650
212.750
- 0.600
213.350
12:40P
Aug 27
210.150
210.800
208.575
209.675
- 0.525
210.200
12:41P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
78.900
79.300
77.975
78.100
-0.800
78.900
12:41P
Dec 26
69.600
70.100
68.275
68.450
-1.150
69.600
12:41P
Feb 27
71.150
71.450
69.750
69.975
-1.150
71.125
12:41P
Apr 27
76.700
76.950
75.375
75.575
-1.125
76.700
12:41P
May 27
81.425
81.425
80.600
80.600
-1.200
81.800
12:41P
Jun 27
90.550
90.675
88.950
89.175
-1.275
90.450
12:41P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.