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
Sep 26 508'0 517'4 507'2 511'0 1'6 512'0s 08/28 Chart for @C6U
Dec 26 531'4 541'2 530'6 536'2 3'0 536'4s 08/28 Chart for @C6Z
Mar 27 545'2 554'6 544'4 550'6 4'0 551'2s 08/28 Chart for @C7H
May 27 551'2 560'4 550'4 556'6 4'0 557'0s 08/28 Chart for @C7K
Jul 27 552'4 561'2 551'6 557'2 3'2 557'4s 08/28 Chart for @C7N
Sep 27 525'0 531'4 524'6 526'6 1'0 527'4s 08/28 Chart for @C7U
Dec 27 525'0 531'0 523'6 526'2 1'4 527'0s 08/28 Chart for @C7Z
Mar 28 534'2 540'4 534'2 535'6 1'4 536'4s 08/28 Chart for @C8H
May 28 539'2 543'0 539'2 541'4 1'4 541'0s 08/28 Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1257'4 1278'2 1257'4 1277'6 19'6 1276'2s 08/28 Chart for @S6U
Nov 26 1270'0 1290'0 1269'2 1287'6 20'0 1288'0s 08/28 Chart for @S6X
Jan 27 1284'6 1305'0 1284'2 1302'4 19'6 1302'6s 08/28 Chart for @S7F
Mar 27 1290'2 1308'4 1289'6 1306'2 18'2 1306'4s 08/28 Chart for @S7H
May 27 1294'6 1312'4 1294'4 1310'2 17'6 1310'4s 08/28 Chart for @S7K
Jul 27 1296'6 1314'4 1296'2 1312'2 17'4 1312'0s 08/28 Chart for @S7N
Aug 27 1280'2 1296'4 1278'6 1294'4 16'6 1294'0s 08/28 Chart for @S7Q
Sep 27 1242'4 1256'4 1242'2 1256'2 15'6 1254'2s 08/28 Chart for @S7U
Nov 27 1227'6 1243'4 1227'6 1242'0 14'6 1241'4s 08/28 Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 739'4 773'0 737'4 766'0 24'2 767'0s 08/28 Chart for @W6U
Dec 26 758'2 790'2 754'6 783'4 23'2 784'0s 08/28 Chart for @W6Z
Mar 27 773'4 803'2 771'0 797'4 21'6 797'6s 08/28 Chart for @W7H
May 27 778'6 807'0 776'4 802'4 21'2 802'6s 08/28 Chart for @W7K
Jul 27 769'4 794'6 765'6 791'0 19'2 792'2s 08/28 Chart for @W7N
Sep 27 770'2 794'2 767'4 791'2 17'4 792'0s 08/28 Chart for @W7U
Dec 27 775'4 798'6 775'4 795'6 15'6 797'0s 08/28 Chart for @W7Z
Mar 28 778'4 799'0 778'4 796'0 14'2 797'4s 08/28 Chart for @W8H
May 28 787'0 787'0 787'0 787'0 12'2 790'6s 08/28 Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 7.2575 7.5325 7.2575 7.4575 0.1250 7.4525s 08/28 Chart for @MW6U
Dec 26 7.5400 7.7950 7.5050 7.6875 0.1150 7.6925s 08/28 Chart for @MW6Z
Mar 27 7.7200 7.9775 7.6275 7.8725 0.1200 7.8775s 08/28 Chart for @MW7H
May 27 7.8975 8.0675 7.8625 7.9725 0.1125 7.9750s 08/28 Chart for @MW7K
Jul 27 7.9000 8.0800 7.8300 8.0275 0.1125 8.0125s 08/28 Chart for @MW7N
Sep 27 7.7200 7.8500 7.6500 7.7925 0.0825 7.8050s 08/28 Chart for @MW7U
Dec 27 7.7050 7.9125 7.7000 7.8800 0.0850 7.8850s 08/28 Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 799'0 832'4 798'4 828'0 24'2 827'6s 08/28 Chart for @KW6U
Dec 26 821'2 852'0 816'2 845'0 22'2 844'2s 08/28 Chart for @KW6Z
Mar 27 833'2 863'4 828'6 857'4 22'0 856'6s 08/28 Chart for @KW7H
May 27 834'4 864'4 834'4 860'2 20'6 859'4s 08/28 Chart for @KW7K
Jul 27 828'6 851'0 823'4 847'4 16'0 845'6s 08/28 Chart for @KW7N
Sep 27 827'0 847'4 825'4 842'2 13'0 842'0s 08/28 Chart for @KW7U
Dec 27 830'0 849'0 829'6 845'0 10'4 844'0s 08/28 Chart for @KW7Z
Mar 28 832'0 841'0 832'0 840'0 6'4 838'2s 08/28 Chart for @KW8H
May 28 823'4 4'0 823'4s 08/28 Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 334'6 351'4 334'6 348'0 14'0 348'6s 08/28 Chart for @O6U
Dec 26 360'2 377'0 360'2 373'4 12'0 374'6s 08/28 Chart for @O6Z
Mar 27 374'0 385'6 373'0 384'2 15'2 385'4s 08/28 Chart for @O7H
May 27 375'0 15'2 388'4s 08/28 Chart for @O7K
Jul 27 379'6 15'2 379'6s 08/28 Chart for @O7N
Sep 27 345'0 15'2 374'0s 08/28 Chart for @O7U
Dec 27 355'0 15'2 384'2s 08/28 Chart for @O7Z
Mar 28 387'6 15'2 387'6s 08/28 Chart for @O8H
May 28 393'6 15'2 393'6s 08/28 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 26 3285 3417 3274 3387 80 3382s 08/28 Chart for @SM6U
Oct 26 3331 3457 3314 3427 81 3425s 08/28 Chart for @SM6V
Dec 26 3396 3522 3378 3488 80 3489s 08/28 Chart for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 221.000 221.350 218.850 220.550 - 1.050 219.250s 08/28 Chart for @LE6Q
Oct 26 213.500 214.000 210.825 211.825 - 1.200 211.725s 08/28 Chart for @LE6V
Dec 26 215.325 215.850 212.700 213.800 - 1.075 213.725s 08/28 Chart for @LE6Z
Feb 27 217.225 217.600 214.700 215.750 - 1.300 215.525s 08/28 Chart for @LE7G
Apr 27 218.975 219.375 216.675 217.675 - 1.175 217.525s 08/28 Chart for @LE7J
Jun 27 213.275 213.900 211.325 212.400 - 0.850 212.350s 08/28 Chart for @LE7M
Aug 27 210.425 210.575 208.350 209.500 - 0.600 209.475s 08/28 Chart for @LE7Q
Oct 27 208.600 209.125 207.725 208.650 - 0.825 208.375s 08/28 Chart for @LE7V
Dec 27 209.725 209.725 209.300 209.425 - 0.450 209.425s 08/28 Chart for @LE7Z
Feb 28 210.250 - 0.625 209.625s 08/28 Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.525 81.975 79.800 81.900 1.275 81.900s 08/28 Chart for @HE6V
Dec 26 71.125 72.375 70.500 72.300 1.100 72.300s 08/28 Chart for @HE6Z
Feb 27 73.825 75.075 73.200 75.075 1.125 74.975s 08/28 Chart for @HE7G
Apr 27 79.550 80.800 79.050 80.800 1.100 80.650s 08/28 Chart for @HE7J
May 27 84.000 85.200 84.000 85.200 1.200 85.200s 08/28 Chart for @HE7K
Jun 27 92.850 94.150 92.475 94.150 1.075 93.925s 08/28 Chart for @HE7M
Jul 27 94.500 95.775 94.100 95.775 1.125 95.600s 08/28 Chart for @HE7N
Aug 27 94.175 95.375 93.850 95.375 1.075 95.250s 08/28 Chart for @HE7Q
Oct 27 79.100 79.350 79.050 79.350 0.900 80.000s 08/28 Chart for @HE7V
Dec 27 72.000 72.000 72.000 72.000 1.175 72.650s 08/28 Chart for @HE7Z
Feb 28 75.950 1.175 75.950s 08/28 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26 16.66 16.68 16.64 16.66 -0.01 16.66s 08/28 Chart for @DA6Q
Sep 26 16.35 16.54 16.17 16.47 0.08 16.41s 08/28 Chart for @DA6U
Oct 26 16.85 17.15 16.75 17.13 0.12 16.97s 08/28 Chart for @DA6V
Nov 26 17.18 17.46 17.14 17.43 0.13 17.31s 08/28 Chart for @DA6X
Dec 26 17.20 17.36 17.20 17.35 0.12 17.32s 08/28 Chart for @DA6Z
Jan 27 17.40 17.41 17.31 17.41 0.06 17.37s 08/28 Chart for @DA7F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 26 147.800 147.800s 08/28 Chart for @CB6Q
Sep 26 151.000 151.025 151.000 151.000 - 1.000 151.000s 08/28 Chart for @CB6U
Oct 26 154.000 155.500 154.000 154.975 0.175 154.175s 08/28 Chart for @CB6V
Nov 26 157.100 157.250 156.500 156.750 - 0.500 156.750s 08/28 Chart for @CB6X
Dec 26 158.500 158.500 158.025 158.025 - 1.925 158.075s 08/28 Chart for @CB6Z
Jan 27 160.525 160.525 160.000 160.000 - 1.975 160.025s 08/28 Chart for @CB7F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 26 160.750 160.750s 08/28 Chart for @NF6Q
Sep 26 180.000 181.950 179.750 181.200 1.575 181.000s 08/28 Chart for @NF6U
Oct 26 180.000 183.375 180.000 183.350 3.650 183.075s 08/28 Chart for @NF6V
Nov 26 176.475 179.400 176.475 179.400 4.100 179.300s 08/28 Chart for @NF6X
Dec 26 173.500 175.475 173.500 174.850 3.100 174.850s 08/28 Chart for @NF6Z
Jan 27 171.300 171.300 171.000 171.000 3.000 171.000s 08/28 Chart for @NF7F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 26 66.150 66.150s 08/28 Chart for @DY6Q
Sep 26 68.250 68.300 68.250 68.250 68.250s 08/28 Chart for @DY6U
Oct 26 70.500 0.100 69.975s 08/28 Chart for @DY6V
Nov 26 71.800 71.800s 08/28 Chart for @DY6X
Dec 26 72.000 72.000s 08/28 Chart for @DY6Z
Jan 27 68.500 70.500s 08/28 Chart for @DY7F
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Aug 26 17.22 17.39s 08/28 Chart for @DK6Q
Sep 26 19.20 0.14 19.34s 08/28 Chart for @DK6U
Oct 26 19.50 19.55 19.50 19.55 0.34 19.64s 08/28 Chart for @DK6V
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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