Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 442'2 450'2 441'6 446'0 3'0 445'4s 03:53P Chart for @C6Z
Mar 27 454'6 462'2 454'0 457'2 2'0 456'6s 03:31P Chart for @C7H
May 27 462'4 469'6 461'6 464'4 1'2 464'0s 03:36P Chart for @C7K
Jul 27 469'2 476'4 468'6 471'2 1'4 470'6s 02:56P Chart for @C7N
Sep 27 464'0 470'0 464'0 465'4 1'4 465'4s 02:56P Chart for @C7U
Dec 27 479'0 484'2 478'4 479'6 1'2 479'6s 02:30P Chart for @C7Z
Mar 28 495'0 497'6 492'4 493'6 1'2 493'4s 01:30P Chart for @C8H
May 28 502'6 505'2 500'4 500'4 1'2 501'0s 01:20P Chart for @C8K
Jul 28 507'0 508'6 503'4 504'2 1'0 504'2s 01:20P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1222'4 1247'6 1222'4 1243'0 16'0 1243'0s 01:30P Chart for @S6X
Jan 27 1219'0 1240'6 1218'6 1232'6 12'4 1231'4s 03:53P Chart for @S7F
Mar 27 1225'4 1245'6 1225'0 1238'4 12'2 1237'2s 02:30P Chart for @S7H
May 27 1232'4 1252'6 1232'4 1245'4 12'0 1244'4s 02:55P Chart for @S7K
Jul 27 1237'4 1257'0 1237'4 1250'2 12'4 1250'0s 01:30P Chart for @S7N
Aug 27 1220'4 1238'6 1220'4 1233'0 12'6 1232'6s 01:30P Chart for @S7Q
Sep 27 1184'2 1200'4 1184'2 1195'6 11'4 1195'6s 01:30P Chart for @S7U
Nov 27 1177'4 1191'6 1177'4 1187'2 11'2 1187'2s 01:30P Chart for @S7X
Jan 28 1193'4 1202'2 1193'4 1198'0 11'2 1198'2s 01:28P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 582'6 600'0 582'0 593'4 9'0 593'2s 02:51P Chart for @W6Z
Mar 27 598'0 614'6 597'0 607'0 7'4 606'6s 02:58P Chart for @W7H
May 27 604'4 620'0 603'2 612'4 7'2 612'2s 01:30P Chart for @W7K
Jul 27 609'4 624'6 609'0 617'4 6'6 617'4s 01:30P Chart for @W7N
Sep 27 621'0 635'4 620'4 627'6 6'4 628'4s 01:30P Chart for @W7U
Dec 27 637'6 651'6 637'6 644'6 5'4 644'4s 01:30P Chart for @W7Z
Mar 28 652'4 664'4 652'4 658'2 5'0 658'6s 01:20P Chart for @W8H
May 28 658'6 5'2 664'0s 01:20P Chart for @W8K
Jul 28 652'6 5'0 656'0s 01:20P Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.2200 6.3450 6.2100 6.2675 0.0400 6.2675s 01:24P Chart for @MW6Z
Mar 27 6.3600 6.4825 6.3425 6.3950 0.0300 6.3975s 01:24P Chart for @MW7H
May 27 6.5425 6.5825 6.4850 6.4900 0.0275 6.4950s 02:23P Chart for @MW7K
Jul 27 6.6225 6.6675 6.5850 6.5850 0.0325 6.5975s 02:23P Chart for @MW7N
Sep 27 6.6975 6.7400 6.6500 6.6625 0.0325 6.6750s 01:24P Chart for @MW7U
Dec 27 6.8275 6.8900 6.7800 6.8025 0.0375 6.8100s 01:24P Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 7.1325 7.1325s Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 620'6 639'0 618'2 628'6 6'4 628'6s 01:30P Chart for @KW6Z
Mar 27 630'6 648'6 629'0 637'2 5'0 637'2s 02:59P Chart for @KW7H
May 27 635'2 651'4 633'4 641'0 4'4 640'4s 01:25P Chart for @KW7K
Jul 27 639'2 654'4 637'6 643'6 4'2 644'2s 01:30P Chart for @KW7N
Sep 27 649'6 664'2 649'6 654'4 4'0 654'4s 01:30P Chart for @KW7U
Dec 27 670'4 678'4 668'2 669'0 4'0 669'6s 01:30P Chart for @KW7Z
Mar 28 675'0 675'0 675'0 675'0 4'2 680'6s 01:20P Chart for @KW8H
May 28 681'2 3'2 681'2s 01:20P Chart for @KW8K
Jul 28 675'0 3'2 672'4s 01:20P Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 350'4 365'2 350'4 361'6 9'4 361'4s 01:30P Chart for @O6Z
Mar 27 366'6 378'6 366'6 376'2 9'2 376'4s 01:30P Chart for @O7H
May 27 378'2 378'2 378'2 378'2 7'6 382'0s 01:30P Chart for @O7K
Jul 27 366'0 8'4 383'0s 01:20P Chart for @O7N
Sep 27 361'2 8'4 387'6s 01:20P Chart for @O7U
Dec 27 401'6 8'4 392'0s 01:30P Chart for @O7Z
Mar 28 390'0 7'6 390'0s 01:20P Chart for @O8H
May 28 396'0 7'6 396'0s 01:20P Chart for @O8K
Jul 28 376'0 7'6 376'0s 01:20P Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3254 3317 3247 3302 44 3298s 03:21P Chart for @SM6Z
Jan 27 3236 3296 3228 3279 42 3278s 02:37P Chart for @SM7F
Mar 27 3247 3306 3242 3288 40 3288s 03:40P Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 218.575 221.750 217.325 220.950 1.750 220.650s 01:05P Chart for @LE6Z
Feb 27 222.700 225.875 221.450 224.925 1.850 224.800s 01:05P Chart for @LE7G
Apr 27 225.650 228.950 224.500 228.025 1.950 227.900s 01:05P Chart for @LE7J
Jun 27 222.000 225.075 220.675 224.125 1.825 224.025s 01:05P Chart for @LE7M
Aug 27 217.700 220.900 216.625 220.125 2.025 219.975s 01:05P Chart for @LE7Q
Oct 27 215.625 218.750 214.575 218.150 2.075 217.900s 01:05P Chart for @LE7V
Dec 27 216.575 219.075 214.975 218.350 2.175 218.300s 01:05P Chart for @LE7Z
Feb 28 216.500 219.075 215.550 219.050 2.300 218.775s 01:05P Chart for @LE8G
Apr 28 216.700 219.000 216.700 219.000 2.100 218.850s 01:05P Chart for @LE8J
Jun 28 211.000 213.250 211.000 213.250 2.275 213.025s 01:05P Chart for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.150 56.500 55.075 55.550 0.300 55.450s 01:05P Chart for @HE6Z
Feb 27 61.000 62.525 60.750 61.475 0.375 61.375s 01:05P Chart for @HE7G
Apr 27 66.825 69.475 66.700 68.625 1.675 68.500s 01:05P Chart for @HE7J
May 27 73.325 75.400 73.325 75.025 1.950 74.875s 01:05P Chart for @HE7K
Jun 27 81.925 84.950 81.825 84.275 2.400 84.200s 01:05P Chart for @HE7M
Jul 27 85.350 87.450 85.300 86.750 2.050 86.675s 01:05P Chart for @HE7N
Aug 27 86.125 88.225 86.125 87.550 1.950 87.525s 01:05P Chart for @HE7Q
Oct 27 75.325 76.850 75.325 76.400 1.575 76.325s 01:05P Chart for @HE7V
Dec 27 69.000 70.075 69.000 69.800 1.400 69.775s 01:05P Chart for @HE7Z
Feb 28 72.025 1.325 73.200s 01:05P Chart for @HE8G
Apr 28 80.000 1.325 76.850s 01:05P Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 26 17.59 17.59 17.55 17.57 -0.13 17.58s 04:00P Chart for @DA6X
Dec 26 17.24 17.38 17.20 17.30 0.08 17.28s 04:00P Chart for @DA6Z
Jan 27 16.75 16.76 16.59 16.70 -0.01 16.68s 04:00P Chart for @DA7F
Feb 27 16.77 16.80 16.64 16.71 -0.04 16.68s 04:00P Chart for @DA7G
Mar 27 17.07 17.07 17.00 17.00 16.99s 04:00P Chart for @DA7H
Apr 27 17.13 17.14 17.09 17.12 -0.02 17.12s 04:00P Chart for @DA7J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 26 131.500 131.500s 04:00P Chart for @CB6X
Dec 26 132.525 134.500 132.525 134.500 2.000 134.000s 04:00P Chart for @CB6Z
Jan 27 135.400 137.000 135.400 137.000 2.525 136.900s 04:00P Chart for @CB7F
Feb 27 139.000 140.500 139.000 140.500 2.000 140.000s 04:00P Chart for @CB7G
Mar 27 147.450 151.000 147.450 151.000 2.600 148.500s 04:00P Chart for @CB7H
Apr 27 150.100 154.250 150.025 154.250 3.825 152.575s 04:00P Chart for @CB7J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 26 205.250 206.500 205.250 205.250 - 3.175 205.800s 04:00P Chart for @NF6X
Dec 26 196.000 196.000 193.825 193.850 - 4.000 193.825s 04:00P Chart for @NF6Z
Jan 27 194.950 194.950 188.750 188.750 - 4.000 188.750s 04:00P Chart for @NF7F
Feb 27 188.375 - 3.550 185.500s 04:00P Chart for @NF7G
Mar 27 185.000 185.000 185.000 185.000 - 2.875 182.650s 04:00P Chart for @NF7H
Apr 27 183.500 183.500 183.250 183.250 - 2.400 181.600s 04:00P Chart for @NF7J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 26 75.650 75.650 75.600 75.625 -0.275 75.625s 04:00P Chart for @DY6X
Dec 26 78.750 79.500 78.750 79.500 1.250 79.500s 04:00P Chart for @DY6Z
Jan 27 79.000 79.500 79.000 79.500 1.375 79.500s 04:00P Chart for @DY7F
Feb 27 78.000 78.000s 04:00P Chart for @DY7G
Mar 27 78.000 0.500 79.000s 04:00P Chart for @DY7H
Apr 27 78.000 78.000s 04:14P Chart for @DY7J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 26 20.24 -0.24 20.80s 04:00P Chart for @DK6X
Dec 26 19.80 19.80 19.80 19.80 -0.32 19.80s 04:00P Chart for @DK6Z
Jan 27 19.84 -0.23 19.50s 04:00P Chart for @DK7F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN