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 26 535'6 539'2 531'2 532'0 -3'6 535'6 10:02A Chart for @C6Z
Mar 27 550'2 553'6 545'6 546'2 -4'0 550'2 10:02A Chart for @C7H
May 27 556'6 559'6 552'4 552'4 -4'2 556'6 10:04A Chart for @C7K
Jul 27 559'2 562'2 555'0 555'2 -4'2 559'4 10:04A Chart for @C7N
Sep 27 532'0 534'2 527'4 527'6 -4'6 532'4 10:04A Chart for @C7U
Dec 27 535'4 537'4 531'2 531'4 -4'4 536'0 10:04A Chart for @C7Z
Mar 28 546'4 546'6 543'0 543'2 -4'2 547'4 10:04A Chart for @C8H
May 28 554'0 554'6 549'4 549'4 -4'4 554'0 10:04A Chart for @C8K
Jul 28 557'4 557'4 553'4 553'4 -2'6 556'2 10:04A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1318'0 1332'2 1314'6 1317'2 -1'4 1318'6 10:02A Chart for @S6X
Jan 27 1334'2 1348'6 1331'4 1333'6 -1'4 1335'2 10:02A Chart for @S7F
Mar 27 1342'0 1355'6 1339'2 1341'0 -2'0 1343'0 10:04A Chart for @S7H
May 27 1347'6 1361'0 1345'0 1346'6 -2'0 1348'6 10:04A Chart for @S7K
Jul 27 1349'4 1363'4 1348'0 1350'2 -1'4 1351'6 10:04A Chart for @S7N
Aug 27 1330'4 1343'4 1329'2 1331'2 -1'2 1332'4 10:04A Chart for @S7Q
Sep 27 1289'0 1299'2 1287'2 1287'2 -3'0 1290'2 10:04A Chart for @S7U
Nov 27 1273'6 1282'6 1269'6 1272'0 -2'4 1274'4 10:04A Chart for @S7X
Jan 28 1290'0 1292'0 1279'6 1284'6 0'2 1284'4 10:04A Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 728'2 736'0 724'0 726'0 -2'4 728'4 10:04A Chart for @W6Z
Mar 27 744'2 751'6 740'2 742'2 -2'2 744'4 10:04A Chart for @W7H
May 27 751'6 759'0 747'4 750'2 -2'2 752'4 10:04A Chart for @W7K
Jul 27 750'0 755'6 745'4 748'4 -2'2 750'6 10:03A Chart for @W7N
Sep 27 753'4 759'0 749'0 752'4 -1'6 754'2 10:04A Chart for @W7U
Dec 27 760'6 766'2 759'0 762'4 1'2 761'2 10:04A Chart for @W7Z
Mar 28 760'6 768'0 760'6 767'0 1'6 765'2 10:04A Chart for @W8H
May 28 760'2 0'0 761'0 10:04A Chart for @W8K
Jul 28 733'2 745'2 733'2 740'0 -1'0 741'0 10:04A Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 7.4700 7.6000 7.4425 7.5150 0.0300 7.4850 10:03A Chart for @MW6Z
Mar 27 7.6750 7.8100 7.6750 7.7125 0.0200 7.6925 10:03A Chart for @MW7H
May 27 7.8150 7.9200 7.6875 7.8100 0.0075 7.8025 10:04A Chart for @MW7K
Jul 27 7.6925 7.9075 7.6925 7.8050 -0.0050 7.8100 10:04A Chart for @MW7N
Sep 27 7.6500 7.7175 7.5500 7.6500 7.6500 10:04A Chart for @MW7U
Dec 27 7.7050 7.7050 7.6825 7.6850 0.0100 7.6750 10:04A 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 26 797'0 804'2 792'2 794'0 -2'2 796'2 10:03A Chart for @KW6Z
Mar 27 810'0 817'0 805'6 807'4 -2'2 809'6 10:04A Chart for @KW7H
May 27 815'2 821'2 811'0 812'0 -2'4 814'4 10:04A Chart for @KW7K
Jul 27 807'0 811'2 802'4 804'2 -1'4 805'6 10:04A Chart for @KW7N
Sep 27 804'4 811'6 804'0 805'4 -0'6 806'2 10:04A Chart for @KW7U
Dec 27 809'6 817'0 809'6 817'0 5'2 811'6 10:04A Chart for @KW7Z
Mar 28 807'2 3'2 811'2s 10:04A Chart for @KW8H
May 28 800'0 4'0 800'0s 10:04A Chart for @KW8K
Jul 28 748'2 748'4 745'0 745'0 6'2 761'4s 09/15 Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 394'0 408'0 393'2 408'0 17'0 391'0 10:03A Chart for @O6Z
Mar 27 404'2 417'0 404'2 415'6 14'0 401'6 10:04A Chart for @O7H
May 27 395'0 0'0 399'4 10:04A Chart for @O7K
Jul 27 396'2 0'0 396'2 10:04A Chart for @O7N
Sep 27 345'0 0'0 390'4 10:04A Chart for @O7U
Dec 27 355'0 0'0 400'6 09/15 Chart for @O7Z
Mar 28 404'2 0'0 404'2 09/15 Chart for @O8H
May 28 410'2 0'0 410'2 09/15 Chart for @O8K
Jul 28 390'2 0'0 390'2 09/15 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3601 3635 3587 3594 - 7 3601 10:04A Chart for @SM6V
Dec 26 3654 3687 3634 3643 - 11 3654 10:04A Chart for @SM6Z
Jan 27 3665 3697 3641 3652 - 13 3665 10:04A Chart for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 220.700 220.975 219.000 219.200 - 1.500 220.700 10:04A Chart for @LE6V
Dec 26 223.325 223.375 221.000 221.150 - 2.200 223.350 10:04A Chart for @LE6Z
Feb 27 224.450 224.700 221.875 222.000 - 2.675 224.675 10:04A Chart for @LE7G
Apr 27 225.675 225.925 223.200 223.225 - 2.750 225.975 10:04A Chart for @LE7J
Jun 27 220.450 220.450 217.575 217.625 - 2.625 220.250 10:04A Chart for @LE7M
Aug 27 216.700 216.875 214.400 214.400 - 2.475 216.875 10:03A Chart for @LE7Q
Oct 27 215.225 215.225 213.300 213.300 - 2.225 215.525 10:04A Chart for @LE7V
Dec 27 215.475 215.475 215.025 215.025 - 0.925 215.950 10:04A Chart for @LE7Z
Feb 28 217.100 217.100 216.375 216.375 - 1.900 215.950s 10:04A Chart for @LE8G
Apr 28 216.000 216.000 216.000 216.000 - 1.600 215.850s 10:04A Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.300 78.525 78.975 -0.100 79.075 10:03A Chart for @HE6V
Dec 26 69.250 70.250 69.100 69.825 0.175 69.650 10:03A Chart for @HE6Z
Feb 27 71.775 72.225 71.475 71.775 -0.125 71.900 10:03A Chart for @HE7G
Apr 27 77.675 77.925 77.500 77.550 -0.200 77.750 10:03A Chart for @HE7J
May 27 82.325 82.325 82.300 82.300 -0.025 82.325 10:03A Chart for @HE7K
Jun 27 91.225 91.400 91.025 91.075 -0.125 91.200 10:03A Chart for @HE7M
Jul 27 92.975 93.150 92.775 92.825 -0.125 92.950 10:03A Chart for @HE7N
Aug 27 92.825 92.875 92.475 92.475 -0.250 92.725 10:03A Chart for @HE7Q
Oct 27 77.900 77.900 77.500 77.500 -0.350 77.850 10:03A Chart for @HE7V
Dec 27 71.075 71.075 71.075 71.075 -0.200 71.275 09:54A Chart for @HE7Z
Feb 28 75.800 -0.600 74.875s 10:03A Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.12 16.15 16.11 16.13 0.01 16.12 08:58A Chart for @DA6U
Oct 26 15.90 15.93 15.87 15.89 -0.02 15.91 10:03A Chart for @DA6V
Nov 26 16.26 16.28 16.17 16.17 -0.04 16.21 10:03A Chart for @DA6X
Dec 26 16.34 16.34 16.32 16.34 0.09 16.25 10:04A Chart for @DA6Z
Jan 27 16.62 16.63 16.56 16.56 -0.07 16.63 10:02A Chart for @DA7F
Feb 27 16.91 16.91 16.89 16.89 -0.05 16.94 10:03A Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 145.050 145.050 144.775 144.775 Chart for @CB6U
Oct 26 142.475 142.975 142.475 142.750 1.750 141.000 09:15A Chart for @CB6V
Nov 26 145.450 145.450 145.450 145.450 0.950 144.500 09:06A Chart for @CB6X
Dec 26 148.825 148.175 145.750 145.750 Chart for @CB6Z
Jan 27 149.500 152.000 149.500 152.000 2.475 149.525 09:56A Chart for @CB7F
Feb 27 155.163 155.163 153.750 153.750 Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 180.000 180.000 180.000 180.000 0.600 179.400 10:02A Chart for @NF6U
Oct 26 186.813 186.813 186.675 186.675 Chart for @NF6V
Nov 26 182.038 182.038 182.600 182.600 Chart for @NF6X
Dec 26 173.625 173.625 174.525 174.525 Chart for @NF6Z
Jan 27 169.588 169.588 170.100 170.100 Chart for @NF7F
Feb 27 167.013 167.013 168.500 167.500 Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 67.750 67.700 Chart for @DY6U
Oct 26 69.000 68.750 Chart for @DY6V
Nov 26 71.000 70.950 Chart for @DY6X
Dec 26 71.250 71.250 Chart for @DY6Z
Jan 27 71.500 71.500 Chart for @DY7F
Feb 27 71.500 71.500 Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.05 19.05 Chart for @DK6U
Oct 26 19.29 19.29 Chart for @DK6V
Nov 26 19.38 19.03 Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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