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 26 500'0 504'6 470'2 480'4 -20'4 479'6s 07:00A Chart for @C6Z
Mar 27 515'2 519'2 485'2 494'6 -21'0 494'2s 07:00A Chart for @C7H
May 27 522'0 526'0 493'0 502'6 -20'2 502'0s 07:00A Chart for @C7K
Jul 27 526'2 530'0 499'4 507'6 -19'0 507'4s 07:00A Chart for @C7N
Sep 27 509'0 512'2 494'4 500'6 -8'0 500'6s 07:00A Chart for @C7U
Dec 27 517'6 521'0 506'2 511'6 -6'0 511'6s 07:00A Chart for @C7Z
Mar 28 533'0 534'0 520'2 526'2 -5'0 525'6s 07:00A Chart for @C8H
May 28 537'4 540'2 528'0 533'0 -4'6 533'2s 10/09 Chart for @C8K
Jul 28 541'2 542'6 531'2 534'6 -4'4 536'2s 10/09 Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1286'2 1299'2 1269'6 1292'2 4'4 1292'0s 07:00A Chart for @S6X
Jan 27 1302'6 1315'2 1286'4 1309'2 4'4 1308'6s 07:00A Chart for @S7F
Mar 27 1313'2 1324'2 1296'0 1319'0 4'6 1318'6s 07:00A Chart for @S7H
May 27 1320'6 1333'0 1305'0 1327'6 4'0 1327'0s 07:00A Chart for @S7K
Jul 27 1326'0 1338'2 1311'4 1333'2 3'6 1332'4s 07:00A Chart for @S7N
Aug 27 1308'4 1320'0 1294'0 1315'2 4'0 1314'6s 10/09 Chart for @S7Q
Sep 27 1269'0 1279'6 1255'2 1275'0 5'0 1275'2s 10/09 Chart for @S7U
Nov 27 1256'4 1267'6 1242'4 1263'6 5'2 1263'2s 07:00A Chart for @S7X
Jan 28 1269'0 1277'4 1253'6 1273'6 5'4 1274'2s 10/09 Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 683'6 687'4 661'4 670'6 -12'2 671'0s 07:00A Chart for @W6Z
Mar 27 698'4 701'6 675'6 684'6 -12'4 685'2s 07:00A Chart for @W7H
May 27 703'4 707'6 683'0 692'0 -12'0 692'0s 07:00A Chart for @W7K
Jul 27 704'4 708'0 686'2 695'2 -10'0 695'0s 07:00A Chart for @W7N
Sep 27 709'0 713'2 692'6 702'2 -8'4 701'4s 07:00A Chart for @W7U
Dec 27 718'6 722'4 704'0 713'4 -7'2 712'4s 07:00A Chart for @W7Z
Mar 28 728'2 728'2 712'0 719'4 -5'6 720'2s 10/09 Chart for @W8H
May 28 711'0 714'6 711'0 714'6 -4'0 719'4s 10/09 Chart for @W8K
Jul 28 696'0 700'0 696'0 700'0 -2'4 702'0s 07:00A Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 7.0600 7.0800 6.9000 6.9475 -0.1075 6.9525s 10/09 Chart for @MW6Z
Mar 27 7.2350 7.2575 7.0825 7.1300 -0.1025 7.1325s 10/09 Chart for @MW7H
May 27 7.3700 7.3700 7.2000 7.2500 -0.0975 7.2500s 10/09 Chart for @MW7K
Jul 27 7.3500 7.4150 7.2825 7.3325 -0.0725 7.3400s 10/09 Chart for @MW7N
Sep 27 7.3275 7.3400 7.2275 7.3125 -0.0275 7.3200s 10/09 Chart for @MW7U
Dec 27 7.2950 7.3575 7.2475 7.3350 -0.0375 7.3550s 10/09 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
Dec 26 737'4 741'4 709'0 719'2 -17'0 719'2s 07:00A Chart for @KW6Z
Mar 27 750'0 754'2 721'2 732'0 -17'2 731'6s 07:00A Chart for @KW7H
May 27 754'0 757'2 726'6 736'2 -16'4 736'6s 07:00A Chart for @KW7K
Jul 27 753'6 754'6 727'4 736'6 -13'6 737'2s 07:00A Chart for @KW7N
Sep 27 755'2 758'4 734'0 744'2 -12'0 743'4s 07:00A Chart for @KW7U
Dec 27 763'6 765'0 744'0 753'6 -10'6 753'4s 10/09 Chart for @KW7Z
Mar 28 754'4 755'6 751'4 755'6 -9'6 757'6s 10/09 Chart for @KW8H
May 28 752'2 -7'4 752'2s 10/09 Chart for @KW8K
Jul 28 724'0 724'0 724'0 724'0 -3'0 722'2s 10/09 Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 435'4 443'2 408'6 420'2 -13'0 420'6s 07:00A Chart for @O6Z
Mar 27 438'4 444'4 415'0 424'2 -11'6 424'4s 10/09 Chart for @O7H
May 27 441'6 441'6 422'0 424'6 -10'2 428'2s 10/09 Chart for @O7K
Jul 27 451'4 451'4 451'4 451'4 -10'2 425'0s 10/09 Chart for @O7N
Sep 27 345'0 -10'2 419'2s 10/09 Chart for @O7U
Dec 27 355'0 -10'2 429'4s 10/09 Chart for @O7Z
Mar 28 433'0 -10'2 433'0s 10/09 Chart for @O8H
May 28 439'0 -10'2 439'0s 10/09 Chart for @O8K
Jul 28 419'0 -10'2 419'0s 10/09 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3633 3699 3600 3699 80 3687s 10/09 Chart for @SM6V
Dec 26 3576 3664 3526 3654 80 3656s 07:00A Chart for @SM6Z
Jan 27 3573 3644 3522 3634 62 3637s 07:00A Chart for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.775 225.300 221.700 224.600 3.100 224.975s 07:00A Chart for @LE6V
Dec 26 223.525 227.550 223.300 227.100 3.500 227.050s 07:00A Chart for @LE6Z
Feb 27 225.850 229.725 225.575 229.425 3.625 229.475s 07:00A Chart for @LE7G
Apr 27 227.275 230.675 227.100 230.475 3.300 230.575s 07:00A Chart for @LE7J
Jun 27 222.200 225.325 222.125 225.125 3.050 225.200s 07:00A Chart for @LE7M
Aug 27 218.975 221.700 218.800 221.550 2.675 221.525s 10/09 Chart for @LE7Q
Oct 27 217.375 219.725 217.125 219.625 2.150 219.500s 07:00A Chart for @LE7V
Dec 27 217.500 219.850 217.400 219.775 1.925 219.650s 10/09 Chart for @LE7Z
Feb 28 217.675 219.850 217.400 219.850 1.850 219.525s 10/09 Chart for @LE8G
Apr 28 218.350 219.000 218.350 219.000 2.100 219.500s 10/09 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.275 75.350 74.975 75.150 -0.775 75.050s 07:00A Chart for @HE6V
Dec 26 68.100 68.675 67.325 67.750 -0.775 67.825s 07:00A Chart for @HE6Z
Feb 27 69.425 69.900 68.800 69.150 -0.625 69.250s 07:00A Chart for @HE7G
Apr 27 74.200 74.925 73.725 74.025 -0.500 74.175s 07:00A Chart for @HE7J
May 27 79.675 80.100 79.400 79.500 -0.575 79.500s 10/09 Chart for @HE7K
Jun 27 88.500 89.150 87.825 88.175 -0.625 88.275s 10/09 Chart for @HE7M
Jul 27 90.800 91.400 90.150 90.425 -0.600 90.575s 10/09 Chart for @HE7N
Aug 27 91.075 91.600 90.450 90.550 -0.600 90.875s 10/09 Chart for @HE7Q
Oct 27 78.350 78.950 77.975 78.425 -0.250 78.650s 07:00A Chart for @HE7V
Dec 27 72.575 72.575 71.950 72.325 -0.250 72.500s 10/09 Chart for @HE7Z
Feb 28 75.800 -0.125 75.675s 10/09 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 26 14.97 14.98 Chart for @DA6V
Nov 26 16.08 16.10 Chart for @DA6X
Dec 26 16.45 16.47 Chart for @DA6Z
Jan 27 16.71 16.74 Chart for @DA7F
Feb 27 17.05 17.05 Chart for @DA7G
Mar 27 17.20 17.21 Chart for @DA7H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 26 132.250 132.275 132.250 132.275 - 0.075 132.275s 10/09 Chart for @CB6V
Nov 26 130.500 134.475 130.500 132.500 3.975 132.000s 10/09 Chart for @CB6X
Dec 26 136.300 136.325 134.000 134.350 2.475 134.000s 10/09 Chart for @CB6Z
Jan 27 138.000 138.000 136.000 136.000 0.550 136.000s 10/09 Chart for @CB7F
Feb 27 139.250 139.250 139.250 139.250 0.750 139.250s 10/09 Chart for @CB7G
Mar 27 148.000 148.000 148.000 148.000 2.250 148.000s 10/09 Chart for @CB7H
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Oct 26 201.975 201.975 201.975 201.975 0.475 201.975s 10/09 Chart for @NF6V
Nov 26 210.000 210.000 207.500 210.000 0.125 209.375s 10/09 Chart for @NF6X
Dec 26 202.300 204.575 202.275 204.575 0.150 203.650s 10/09 Chart for @NF6Z
Jan 27 197.000 197.750 197.000 197.750 197.000s 10/09 Chart for @NF7F
Feb 27 192.400 192.400 191.000 192.400 - 1.350 191.000s 10/09 Chart for @NF7G
Mar 27 187.000 187.100 187.000 187.100 187.000s 10/09 Chart for @NF7H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 26 72.775 72.775 72.775 72.775 -0.675 72.500s 10/09 Chart for @DY6V
Nov 26 77.250 77.250 77.250 77.250 -0.750 77.250s 10/09 Chart for @DY6X
Dec 26 79.800 79.800 79.800 79.800 -0.200 79.800s 10/09 Chart for @DY6Z
Jan 27 80.000 79.750s 10/09 Chart for @DY7F
Feb 27 80.000 80.000s 10/09 Chart for @DY7G
Mar 27 79.000 79.000 79.000 79.000 -0.025 79.000s 10/09 Chart for @DY7H
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Oct 26 20.48 20.48s 10/09 Chart for @DK6V
Nov 26 21.00 21.00 20.81 20.81 -0.08 20.82s 10/09 Chart for @DK6X
Dec 26 20.55 20.55 20.51 20.51 0.05 20.55s 10/09 Chart for @DK6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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