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 26 475'6 477'0 471'0 471'6 -3'4 475'2 04:07A Chart for @C6N
Sep 26 481'6 483'0 477'2 477'6 -3'6 481'4 04:06A Chart for @C6U
Dec 26 498'2 499'4 493'6 494'2 -3'4 497'6 04:07A Chart for @C6Z
Mar 27 511'4 513'0 507'2 508'0 -3'2 511'2 04:06A Chart for @C7H
May 27 518'4 520'0 514'4 515'0 -3'4 518'4 04:06A Chart for @C7K
Jul 27 522'6 522'6 517'6 517'6 -4'0 521'6 04:06A Chart for @C7N
Sep 27 498'2 498'2 497'0 497'0 -1'6 498'6 04:06A Chart for @C7U
Dec 27 502'0 503'4 500'0 500'2 -2'2 502'4 04:06A Chart for @C7Z
Mar 28 511'6 511'6 511'6 511'6 -1'0 512'6 04:06A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1210'0 1212'0 1201'2 1202'2 -7'2 1209'4 04:07A Chart for @S6N
Aug 26 1210'0 1212'0 1201'6 1202'4 -7'2 1209'6 04:06A Chart for @S6Q
Sep 26 1197'2 1199'0 1189'2 1189'6 -7'4 1197'2 04:06A Chart for @S6U
Nov 26 1202'4 1205'2 1195'0 1195'6 -7'2 1203'0 04:07A Chart for @S6X
Jan 27 1211'6 1216'2 1206'4 1206'4 -7'2 1213'6 04:06A Chart for @S7F
Mar 27 1208'6 1213'6 1204'4 1204'6 -5'4 1210'2 04:06A Chart for @S7H
May 27 1209'4 1215'0 1206'4 1207'0 -4'2 1211'2 04:06A Chart for @S7K
Jul 27 1212'6 1219'6 1212'2 1215'6 0'0 1215'6 04:06A Chart for @S7N
Aug 27 1197'2 0'0 1199'2 04:06A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 668'2 671'2 660'4 662'2 -5'0 667'2 04:06A Chart for @W6N
Sep 26 680'6 683'6 673'6 675'0 -5'2 680'2 04:06A Chart for @W6U
Dec 26 699'2 702'2 692'4 693'6 -5'0 698'6 04:06A Chart for @W6Z
Mar 27 715'0 716'4 707'2 708'4 -5'0 713'4 04:06A Chart for @W7H
May 27 718'0 718'2 713'4 714'6 -5'0 719'6 04:06A Chart for @W7K
Jul 27 715'4 717'4 711'0 714'6 -2'2 717'0 04:06A Chart for @W7N
Sep 27 718'6 0'0 722'2 04:06A Chart for @W7U
Dec 27 729'2 729'2 729'0 729'0 -5'0 734'0 04:06A Chart for @W7Z
Mar 28 740'4 740'4 740'4 740'4 -0'2 740'6 04:06A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.9600 6.9675 6.9300 6.9325 -0.0325 6.9650 04:06A Chart for @MW6N
Sep 26 7.1800 7.1850 7.1475 7.1550 -0.0250 7.1800 04:06A Chart for @MW6U
Dec 26 7.3675 7.3700 7.3675 7.3700 0.0025 7.3675 04:06A Chart for @MW6Z
Mar 27 7.5400 7.6500 7.4575 7.4575 -0.0450 7.5025s 04:06A Chart for @MW7H
May 27 7.6125 7.6125 7.5550 7.5550 -0.0675 7.4900s 05/19 Chart for @MW7K
Jul 27 7.5200 -0.0600 7.4725s 05/19 Chart for @MW7N
Sep 27 7.3000 -0.0500 7.2500s 05/19 Chart for @MW7U
Dec 27 7.0500 -0.0400 7.2025s 05/19 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 704'0 706'4 695'4 696'4 -7'2 703'6 04:06A Chart for @KW6N
Sep 26 713'6 713'6 706'0 706'6 -7'2 714'0 04:06A Chart for @KW6U
Dec 26 728'6 729'6 719'4 720'4 -6'6 727'2 04:06A Chart for @KW6Z
Mar 27 738'0 740'0 730'0 730'2 -6'6 737'0 04:06A Chart for @KW7H
May 27 737'6 737'6 734'0 736'6 -3'6 740'4 04:06A Chart for @KW7K
Jul 27 736'0 736'0 733'0 733'0 -3'2 736'2 04:06A Chart for @KW7N
Sep 27 740'0 744'2 740'0 743'0 0'0 740'0s 04:07A Chart for @KW7U
Dec 27 752'0 752'0 750'0 750'0 -0'2 747'6s 04:07A Chart for @KW7Z
Mar 28 765'0 0'0 752'0s 04:03A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 383'4 384'0 382'0 384'0 3'4 380'4 04:03A Chart for @O6N
Sep 26 387'0 0'0 386'4 04:03A Chart for @O6U
Dec 26 383'6 384'6 383'6 384'6 1'6 383'0 04:03A Chart for @O6Z
Mar 27 386'4 0'0 386'4 05/19 Chart for @O7H
May 27 392'4 0'0 392'4 05/19 Chart for @O7K
Jul 27 383'6 0'0 383'6 05/19 Chart for @O7N
Sep 27 345'0 0'0 378'0 05/19 Chart for @O7U
Dec 27 389'0 0'0 389'0 05/19 Chart for @O7Z
Mar 28 392'4 0'0 392'4 05/19 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3325 3342 3288 3291 - 32 3323 04:06A Chart for @SM6N
Aug 26 3265 3281 3233 3234 - 29 3263 04:06A Chart for @SM6Q
Sep 26 3249 3249 3207 3208 - 30 3238 04:06A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.275 255.675 253.000 254.625 1.175 254.550s 05/19 Chart for @LE6M
Aug 26 247.100 248.350 246.275 247.175 0.100 247.250s 05/19 Chart for @LE6Q
Oct 26 238.950 240.350 238.350 239.250 0.350 239.300s 05/19 Chart for @LE6V
Dec 26 238.225 239.600 237.450 238.650 0.750 238.750s 05/19 Chart for @LE6Z
Feb 27 237.675 239.700 237.350 238.925 1.050 239.025s 05/19 Chart for @LE7G
Apr 27 236.775 238.925 236.525 238.300 1.200 238.350s 05/19 Chart for @LE7J
Jun 27 230.525 232.200 230.200 231.825 1.075 231.675s 05/19 Chart for @LE7M
Aug 27 227.425 228.600 227.425 228.525 1.150 228.375s 05/19 Chart for @LE7Q
Oct 27 226.275 226.575 226.275 226.575 0.950 227.225s 05/19 Chart for @LE7V
Dec 27 226.200 226.200 226.200 226.200 0.900 227.100s 05/19 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 98.700 98.950 97.850 97.850 -0.600 97.925s 05/19 Chart for @HE6M
Jul 26 103.000 103.300 102.000 102.100 - 0.600 102.150s 05/19 Chart for @HE6N
Aug 26 103.400 103.550 101.975 102.050 - 1.125 102.100s 05/19 Chart for @HE6Q
Oct 26 90.950 90.950 89.125 89.400 -0.750 89.400s 05/19 Chart for @HE6V
Dec 26 83.025 83.150 81.875 82.175 -0.600 82.250s 05/19 Chart for @HE6Z
Feb 27 85.800 85.925 84.750 85.100 -0.600 85.100s 05/19 Chart for @HE7G
Apr 27 90.000 90.000 88.750 89.075 -0.525 89.075s 05/19 Chart for @HE7J
May 27 92.275 92.275 92.200 92.200 -0.250 92.200s 05/19 Chart for @HE7K
Jun 27 99.900 99.950 99.200 99.200 - 0.500 99.400s 05/19 Chart for @HE7M
Jul 27 99.325 99.325 99.325 99.325 - 0.575 99.450s 05/19 Chart for @HE7N
Aug 27 99.525 - 0.575 98.550s 05/19 Chart for @HE7Q
Oct 27 84.950 -0.575 84.950s 05/19 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.93 16.94 16.93 16.94 16.94 04:04A Chart for @DA6K
Jun 26 16.66 16.69 16.59 16.66 0.02 16.64 03:54A Chart for @DA6M
Jul 26 17.22 17.25 17.20 17.20 -0.01 17.21 02:52A Chart for @DA6N
Aug 26 17.84 17.87 17.82 17.82 -0.07 17.89 03:19A Chart for @DA6Q
Sep 26 18.43 18.40 Chart for @DA6U
Oct 26 18.85 18.78 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 166.000 166.000 166.250s 05/19 Chart for @CB6K
Jun 26 162.500 163.500 Chart for @CB6M
Jul 26 165.500 166.000 Chart for @CB6N
Aug 26 171.150 171.500 Chart for @CB6Q
Sep 26 175.950 176.300 Chart for @CB6U
Oct 26 180.000 180.000 180.000 180.000 0.325 179.675 05/19 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 207.950 208.000 207.950 208.000 0.525 207.475 05/19 Chart for @NF6K
Jun 26 207.250 207.250 207.250 207.250 1.225 206.025 05/19 Chart for @NF6M
Jul 26 187.000 187.000 186.025 186.975 - 0.025 187.000 05/19 Chart for @NF6N
Aug 26 173.000 173.450 Chart for @NF6Q
Sep 26 165.300 165.000 Chart for @NF6U
Oct 26 160.975 160.975 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000 64.000 64.000 64.000s 05/19 Chart for @DY6K
Jun 26 65.225 65.225 65.225 65.225 -0.025 65.225s 05/19 Chart for @DY6M
Jul 26 68.000 68.000 Chart for @DY6N
Aug 26 70.250 70.250 70.250 70.250 -0.250 70.500s 05/19 Chart for @DY6Q
Sep 26 71.550 71.575 Chart for @DY6U
Oct 26 71.850 72.450 71.850 72.450 0.200 72.450s 05/19 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.37s 05/19 Chart for @DK6K
Jun 26 22.50 22.50 22.00 22.15 -0.37 22.13s 05/19 Chart for @DK6M
Jul 26 20.40 20.41 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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