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
514'2
524'6
512'0
521'6
6'4
521'4
s
03:49P
Dec 26
537'2
548'0
534'2
545'4
8'2
546'0
s
06:01P
Mar 27
551'6
562'0
548'4
559'6
8'0
560'2
s
06:04P
May 27
558'0
568'4
555'2
566'4
8'2
566'6
s
05:26P
Jul 27
558'6
570'0
556'6
568'4
8'6
568'4
s
05:08P
Sep 27
527'6
537'6
526'0
535'6
7'0
536'0
s
03:40P
Dec 27
528'2
538'0
527'0
535'6
6'6
536'2
s
05:54P
Mar 28
538'4
547'4
537'2
545'6
6'6
546'2
s
02:30P
May 28
542'4
551'2
542'4
551'2
6'6
551'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1304'0
1304'0
1304'0
1304'0
31'4
1306'6
s
02:31P
Nov 26
1291'2
1320'4
1290'0
1318'4
29'6
1317'6
s
06:00P
Jan 27
1305'0
1335'2
1305'0
1333'4
29'4
1332'6
s
05:21P
Mar 27
1309'6
1339'6
1309'6
1337'6
28'2
1337'2
s
04:45P
May 27
1316'4
1343'2
1315'4
1342'4
26'6
1340'6
s
05:21P
Jul 27
1317'6
1344'2
1317'6
1342'6
24'6
1341'4
s
05:05P
Aug 27
1305'4
1324'0
1301'6
1323'0
21'4
1321'0
s
01:20P
Sep 27
1265'4
1281'2
1263'2
1278'4
15'4
1276'2
s
01:20P
Nov 27
1249'0
1267'6
1249'0
1261'4
11'4
1260'0
s
02:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3336
3420
3325
3420
74
3420
s
01:20P
Oct 26
3372
3463
3361
3451
71
3457
s
05:59P
Dec 26
3440
3531
3425
3519
73
3526
s
05:52P
Jan 27
3463
3552
3449
3542
70
3548
s
04:45P
Mar 27
3490
3564
3465
3552
65
3559
s
05:04P
May 27
3496
3574
3481
3564
60
3570
s
03:51P
Jul 27
3529
3590
3503
3580
52
3583
s
04:45P
Aug 27
3500
3557
3483
3550
43
3554
s
01:20P
Sep 27
3477
3525
3457
3509
34
3514
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
771'6
772'6
759'2
765'4
7'4
764'0
s
01:20P
Dec 26
774'6
792'2
767'0
781'0
8'4
782'4
s
05:44P
Mar 27
788'6
805'4
781'4
796'2
9'2
797'4
s
05:09P
May 27
794'6
809'2
787'2
802'0
9'6
803'2
s
04:45P
Jul 27
784'6
799'0
780'2
793'2
9'0
794'6
s
02:30P
Sep 27
786'0
798'0
781'4
793'6
8'0
794'6
s
01:30P
Dec 27
793'0
802'2
787'2
798'4
7'2
799'4
s
01:30P
Mar 28
797'4
800'4
789'2
799'4
6'2
799'6
s
01:20P
May 28
792'4
792'4
792'4
792'4
5'2
792'2
s
03:46P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
321.625
322.000
317.000
320.800
- 1.100
320.350
s
01:05P
Oct 26
317.250
317.250
312.275
316.050
- 1.625
315.400
s
01:05P
Nov 26
310.725
310.725
305.875
309.150
- 1.900
308.525
s
01:05P
Jan 27
302.925
302.925
298.400
301.425
- 1.975
300.800
s
01:05P
Mar 27
300.125
300.125
295.675
298.275
- 1.925
297.900
s
01:05P
Apr 27
300.250
300.250
296.225
298.600
- 1.800
298.450
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
212.500
212.975
210.500
212.400
- 0.600
212.075
s
02:30P
Dec 26
214.400
214.850
212.425
213.700
- 1.200
213.375
s
01:05P
Feb 27
216.200
216.500
214.225
215.275
- 1.550
214.925
s
01:05P
Apr 27
217.625
218.050
215.725
216.950
- 1.325
216.650
s
01:05P
Jun 27
212.350
212.850
210.550
211.975
- 1.175
211.675
s
02:33P
Aug 27
209.325
210.150
207.800
209.350
- 0.950
209.150
s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
83.925
84.075
83.075
83.700
-0.025
83.650
s
02:30P
Dec 26
74.425
74.600
73.525
73.975
-0.150
74.000
s
01:05P
Feb 27
76.675
76.875
75.975
76.300
-0.250
76.275
s
01:05P
Apr 27
82.250
82.250
81.725
82.025
-0.075
82.000
s
01:05P
May 27
86.625
86.650
86.250
86.450
-0.100
86.400
s
01:05P
Jun 27
95.500
95.550
95.100
95.475
0.125
95.425
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.