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
Jul 26 442'2 443'6 434'2 435'0 -7'6 434'6s 02:30P Chart for @C6N
Sep 26 443'0 444'6 433'2 433'2 -8'6 435'0s 02:39P Chart for @C6U
Dec 26 463'2 465'6 454'4 454'4 -8'0 456'2s 02:42P Chart for @C6Z
Mar 27 478'0 480'4 469'6 469'6 -7'4 471'4s 01:30P Chart for @C7H
May 27 486'2 488'4 478'2 478'2 -7'0 480'2s 02:31P Chart for @C7K
Jul 27 490'4 493'2 483'2 483'4 -6'6 485'2s 01:30P Chart for @C7N
Sep 27 478'4 480'6 473'4 473'4 -5'0 474'6s 01:30P Chart for @C7U
Dec 27 484'4 486'4 480'0 480'0 -4'6 481'2s 01:30P Chart for @C7Z
Mar 28 495'6 496'6 492'4 492'6 -4'2 493'0s 01:30P Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1194'0 1207'6 1194'0 1196'2 -1'6 1195'0s 02:33P Chart for @S6N
Aug 26 1192'2 1204'2 1189'2 1189'6 -0'4 1193'2s 02:33P Chart for @S6Q
Sep 26 1185'4 1193'6 1179'2 1179'4 -3'4 1183'4s 01:20P Chart for @S6U
Nov 26 1195'6 1204'0 1188'0 1188'2 -5'4 1192'2s 02:31P Chart for @S6X
Jan 27 1210'0 1216'4 1201'4 1201'4 -5'0 1205'6s 02:30P Chart for @S7F
Mar 27 1208'6 1218'6 1203'6 1204'2 -4'6 1208'2s 01:30P Chart for @S7H
May 27 1215'0 1222'6 1208'0 1208'0 -4'4 1212'4s 01:20P Chart for @S7K
Jul 27 1220'0 1227'0 1213'2 1213'4 -4'2 1217'2s 02:30P Chart for @S7N
Aug 27 1205'2 1211'4 1199'4 1199'4 -4'2 1202'0s 01:20P Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 606'6 613'6 599'6 602'0 -9'6 599'4s 01:20P Chart for @W6N
Sep 26 617'6 627'0 606'0 606'2 -10'6 607'6s 02:30P Chart for @W6U
Dec 26 632'4 641'6 621'2 621'6 -10'4 623'2s 01:30P Chart for @W6Z
Mar 27 645'4 654'2 635'6 636'0 -10'0 637'0s 01:20P Chart for @W7H
May 27 652'4 661'4 643'0 643'0 -9'4 645'2s 01:30P Chart for @W7K
Jul 27 657'0 665'2 648'0 648'0 -9'4 649'2s 01:20P Chart for @W7N
Sep 27 669'6 674'6 658'4 658'4 -9'4 659'4s 01:20P Chart for @W7U
Dec 27 684'2 690'2 674'6 675'2 -9'2 675'2s 01:20P Chart for @W7Z
Mar 28 691'4 -8'4 687'0s 01:20P Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 5.9075 6.0300s 01:30P Chart for @MW6N
Sep 26 6.3300 6.4050 6.2725 6.2875 -0.0225 6.3075s 01:30P Chart for @MW6U
Dec 26 6.5500 6.6675 6.5000 6.5150 -0.0250 6.5275s 01:30P Chart for @MW6Z
Mar 27 6.7500 6.8200 6.7025 6.7025 -0.0225 6.7225s 01:30P Chart for @MW7H
May 27 6.8425 6.9300 6.8225 6.8225 -0.0200 6.8500s 01:30P Chart for @MW7K
Jul 27 6.9700 7.0025 6.7775 6.9350 -0.0200 6.9350s 02:11P Chart for @MW7N
Sep 27 7.0375 7.0500 6.8300 6.9925 -0.0250 6.9900s 01:30P Chart for @MW7U
Dec 27 7.1475 -0.0300 7.1350s 01:30P Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 640'2 644'0 633'6 636'2 -5'4 634'2s 01:20P Chart for @KW6N
Sep 26 652'6 663'4 642'6 643'0 -7'4 645'2s 02:30P Chart for @KW6U
Dec 26 667'4 677'2 657'0 657'4 -7'4 659'6s 01:30P Chart for @KW6Z
Mar 27 677'4 689'0 669'2 669'2 -7'4 671'6s 02:31P Chart for @KW7H
May 27 684'0 695'6 676'6 676'6 -7'0 679'6s 01:20P Chart for @KW7K
Jul 27 686'6 697'6 679'4 679'4 -7'4 682'2s 01:20P Chart for @KW7N
Sep 27 699'2 701'0 696'4 696'4 -7'6 689'6s 01:30P Chart for @KW7U
Dec 27 705'0 -7'4 702'2s 01:20P Chart for @KW7Z
Mar 28 715'4 -7'4 711'2s 01:20P Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 295'0 4'6 298'6s 01:30P Chart for @O6N
Sep 26 343'4 349'4 341'6 347'0 2'6 346'6s 01:30P Chart for @O6U
Dec 26 357'4 362'0 355'4 358'4 0'2 359'4s 01:30P Chart for @O6Z
Mar 27 334'4 0'2 368'4s 01:30P Chart for @O7H
May 27 374'4 0'2 374'4s 01:20P Chart for @O7K
Jul 27 365'6 0'2 365'6s 01:20P Chart for @O7N
Sep 27 345'0 0'2 360'0s 01:20P Chart for @O7U
Dec 27 371'0 0'2 371'0s 01:20P Chart for @O7Z
Mar 28 374'4 0'2 374'4s 01:20P Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3165 3166 3128 3150 - 39 3145s 01:20P Chart for @SM6N
Aug 26 3162 3162 3102 3117 - 39 3123s 02:30P Chart for @SM6Q
Sep 26 3140 3140 3080 3093 - 48 3097s 02:36P Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 238.100 238.500 234.375 237.775 - 0.800 237.625s 01:05P Chart for @LE6Q
Oct 26 233.875 234.650 230.125 233.650 - 0.475 233.550s 01:05P Chart for @LE6V
Dec 26 233.850 234.575 230.225 233.825 - 0.350 233.650s 01:05P Chart for @LE6Z
Feb 27 234.675 235.150 231.175 234.500 - 0.375 234.525s 01:05P Chart for @LE7G
Apr 27 235.400 235.650 231.850 235.150 - 0.500 235.100s 01:05P Chart for @LE7J
Jun 27 229.100 229.100 225.725 228.850 - 0.550 228.800s 01:05P Chart for @LE7M
Aug 27 226.000 226.000 222.550 225.650 - 0.600 225.650s 01:05P Chart for @LE7Q
Oct 27 224.250 224.600 222.250 224.525 - 0.850 224.525s 01:05P Chart for @LE7V
Dec 27 225.000 225.000 225.000 225.000 - 0.550 225.000s 01:05P Chart for @LE7Z
Feb 28 223.550 223.550 223.550 223.550 - 1.575 223.925s 01:05P Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 93.775 94.575 93.550 94.375 1.050 94.500s 01:05P Chart for @HE6N
Aug 26 97.250 99.925 97.025 99.700 2.725 99.650s 02:30P Chart for @HE6Q
Oct 26 82.025 85.750 82.025 85.525 3.875 85.525s 01:05P Chart for @HE6V
Dec 26 73.875 76.975 73.850 76.725 3.150 76.725s 01:05P Chart for @HE6Z
Feb 27 77.725 80.300 77.475 80.275 2.800 80.125s 02:31P Chart for @HE7G
Apr 27 82.650 85.050 82.400 85.000 2.575 84.875s 02:30P Chart for @HE7J
May 27 86.725 88.725 86.725 88.725 2.350 88.800s 01:05P Chart for @HE7K
Jun 27 95.025 97.025 94.750 96.875 2.250 96.875s 01:05P Chart for @HE7M
Jul 27 96.200 97.525 96.100 97.525 1.950 97.575s 01:05P Chart for @HE7N
Aug 27 95.600 96.150 95.600 96.150 1.750 96.850s 01:05P Chart for @HE7Q
Oct 27 81.500 81.500 81.500 81.500 1.075 81.500s 01:05P Chart for @HE7V
Dec 27 74.725 1.075 74.725s 01:05P Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 26 15.61 15.67 15.48 15.54 -0.06 15.56 02:35P Chart for @DA6N
Aug 26 16.41 16.51 16.17 16.23 -0.16 16.24 02:32P Chart for @DA6Q
Sep 26 16.98 17.07 16.75 16.79 -0.15 16.82 02:40P Chart for @DA6U
Oct 26 17.35 17.39 17.18 17.21 -0.09 17.22 02:39P Chart for @DA6V
Nov 26 17.64 17.64 17.57 17.57 -0.09 17.57 02:02P Chart for @DA6X
Dec 26 17.63 17.63 17.52 17.58 -0.04 17.56 02:02P Chart for @DA6Z
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jul 26 166.000 166.000 166.000 166.000 - 0.100 166.000 02:00P Chart for @CB6N
Aug 26 171.175 171.175 170.000 171.000 - 1.000 171.000 01:52P Chart for @CB6Q
Sep 26 174.750 175.000 173.525 174.500 - 0.500 174.500 02:41P Chart for @CB6U
Oct 26 180.525 180.525 177.575 179.500 - 1.000 179.500 01:15P Chart for @CB6V
Nov 26 182.250 182.250 181.300 182.000 0.700 182.000 02:17P Chart for @CB6X
Dec 26 182.500 182.500 181.500 182.000 - 0.250 182.000 02:17P Chart for @CB6Z
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jul 26 159.525 165.000 158.125 163.475 5.950 159.175 02:42P Chart for @NF6N
Aug 26 150.000 158.000 150.000 156.775 6.275 153.000 02:41P Chart for @NF6Q
Sep 26 150.000 155.975 150.000 155.975 5.500 153.000 02:42P Chart for @NF6U
Oct 26 150.000 156.200 150.000 156.200 5.525 153.450 02:42P Chart for @NF6V
Nov 26 149.950 155.000 149.750 155.000 4.775 153.500 02:41P Chart for @NF6X
Dec 26 149.825 153.075 149.825 152.875 3.875 152.875 02:41P Chart for @NF6Z
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jul 26 65.350 65.350 65.000 65.250 65.000 02:12P Chart for @DY6N
Aug 26 64.400 64.500 64.300 64.425 -0.075 64.300 02:19P Chart for @DY6Q
Sep 26 65.500 -0.125 65.625 02:21P Chart for @DY6U
Oct 26 66.450 66.450 66.450 66.450 -0.050 66.450 01:58P Chart for @DY6V
Nov 26 67.000 67.000 67.000 67.000 67.000 01:58P Chart for @DY6X
Dec 26 67.000 67.000 67.000 67.000 1.000 67.000 02:00P Chart for @DY6Z
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jul 26 18.10 18.11 18.10 18.11 0.11 18.11 02:41P Chart for @DK6N
Aug 26 17.55 17.68 17.50 17.68 0.23 17.73 02:41P Chart for @DK6Q
Sep 26 17.75 18.04 17.75 18.04 0.38 17.90 02:41P Chart for @DK6U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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