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 26 414'2 420'6 412'2 419'2 5'4 413'6 08:25A Chart for @C6N
Sep 26 422'6 429'4 421'0 428'0 5'4 422'4 08:24A Chart for @C6U
Dec 26 442'6 449'4 441'2 447'4 5'0 442'4 08:26A Chart for @C6Z
Mar 27 457'0 463'6 455'4 461'6 4'6 457'0 08:23A Chart for @C7H
May 27 466'4 472'4 464'6 471'0 5'0 466'0 08:03A Chart for @C7K
Jul 27 472'6 478'4 471'4 477'2 4'4 472'6 08:00A Chart for @C7N
Sep 27 466'0 470'4 465'2 469'4 3'2 466'2 08:00A Chart for @C7U
Dec 27 472'2 477'0 471'6 476'0 3'4 472'4 08:20A Chart for @C7Z
Mar 28 483'4 488'2 483'4 486'0 2'0 484'0 08:18A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1130'0 1140'4 1128'2 1137'6 7'6 1130'0 08:25A Chart for @S6N
Aug 26 1133'6 1145'0 1132'6 1142'6 8'2 1134'4 08:26A Chart for @S6Q
Sep 26 1131'6 1144'4 1131'6 1143'0 9'6 1133'2 08:23A Chart for @S6U
Nov 26 1146'0 1158'2 1144'4 1156'2 9'6 1146'4 08:24A Chart for @S6X
Jan 27 1158'6 1172'2 1158'6 1170'0 9'6 1160'2 08:00A Chart for @S7F
Mar 27 1165'0 1178'2 1165'0 1176'6 10'0 1166'6 08:15A Chart for @S7H
May 27 1172'0 1185'2 1171'6 1184'0 9'6 1174'2 08:00A Chart for @S7K
Jul 27 1179'2 1192'6 1179'2 1191'6 10'0 1181'6 08:23A Chart for @S7N
Aug 27 1178'4 1178'6 1178'2 1178'4 9'2 1169'2 07:44A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 595'6 610'2 593'4 609'0 13'0 596'0 08:24A Chart for @W6N
Sep 26 603'6 617'6 602'6 616'2 12'0 604'2 08:24A Chart for @W6U
Dec 26 621'6 635'4 620'6 634'0 12'2 621'6 08:24A Chart for @W6Z
Mar 27 635'4 650'0 635'4 648'0 11'6 636'2 08:00A Chart for @W7H
May 27 646'2 658'2 645'0 657'0 11'4 645'4 08:00A Chart for @W7K
Jul 27 652'6 664'2 652'2 662'6 10'6 652'0 08:00A Chart for @W7N
Sep 27 665'4 670'0 664'6 669'6 6'0 663'6 08:20A Chart for @W7U
Dec 27 682'2 683'4 682'2 683'0 2'0 681'0 07:45A Chart for @W7Z
Mar 28 685'2 0'0 692'6 07:45A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.1175 6.2100 6.1175 6.1950 0.0725 6.1225 08:20A Chart for @MW6N
Sep 26 6.3500 6.4425 6.3500 6.4250 0.0750 6.3500 08:20A Chart for @MW6U
Dec 26 6.5750 6.6675 6.5750 6.6475 0.0725 6.5750 08:20A Chart for @MW6Z
Mar 27 6.7750 6.8175 6.7750 6.7950 0.0225 6.7725 07:45A Chart for @MW7H
May 27 6.8800 6.9200 6.8800 6.8950 0.0150 6.8800 07:45A Chart for @MW7K
Jul 27 6.9650 7.0000 6.9650 7.0000 -0.0300 6.9475s 07:45A Chart for @MW7N
Sep 27 6.9525 -0.0175 6.9350s 07:44A Chart for @MW7U
Dec 27 7.0825 -0.0425 7.0600s 07:44A Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 634'2 646'0 632'4 643'4 9'6 633'6 08:25A Chart for @KW6N
Sep 26 641'2 653'4 640'2 650'6 9'6 641'0 08:09A Chart for @KW6U
Dec 26 656'6 668'6 655'6 666'0 9'6 656'2 08:24A Chart for @KW6Z
Mar 27 667'4 680'2 667'4 679'2 10'6 668'4 08:16A Chart for @KW7H
May 27 677'6 688'2 677'6 686'2 9'4 676'6 07:45A Chart for @KW7K
Jul 27 685'0 692'0 684'2 691'0 10'0 681'0 07:45A Chart for @KW7N
Sep 27 694'6 694'6 694'6 694'6 4'4 690'2 07:45A Chart for @KW7U
Dec 27 703'0 703'6 701'0 703'6 -1'4 705'0s 07:45A Chart for @KW7Z
Mar 28 715'0 -2'0 714'0s 07:45A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 304'6 311'2 304'6 309'2 4'6 304'4 07:45A Chart for @O6N
Sep 26 324'6 328'4 324'6 326'6 4'4 322'2 07:45A Chart for @O6U
Dec 26 335'4 338'4 334'0 338'4 5'6 332'6 08:00A Chart for @O6Z
Mar 27 344'0 0'0 344'0 07:45A Chart for @O7H
May 27 350'0 0'0 350'0 06/16 Chart for @O7K
Jul 27 341'2 0'0 341'2 06/16 Chart for @O7N
Sep 27 345'0 0'0 335'4 06/16 Chart for @O7U
Dec 27 346'4 0'0 346'4 06/16 Chart for @O7Z
Mar 28 350'0 0'0 350'0 06/16 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3048 3089 3046 3079 31 3048 08:24A Chart for @SM6N
Aug 26 3052 3088 3049 3077 25 3052 08:24A Chart for @SM6Q
Sep 26 3050 3077 3046 3066 18 3048 08:22A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 250.625 255.525 250.625 255.375 4.675 255.300s 08:18A Chart for @LE6M
Aug 26 243.250 249.450 242.950 249.125 5.950 249.200s 08:24A Chart for @LE6Q
Oct 26 236.750 242.425 236.550 242.075 5.200 242.000s 08:24A Chart for @LE6V
Dec 26 235.875 241.050 235.675 240.700 4.850 240.725s 08:13A Chart for @LE6Z
Feb 27 236.175 241.200 235.850 240.675 4.525 240.650s 08:20A Chart for @LE7G
Apr 27 235.950 240.750 235.750 240.225 4.300 240.250s 08:19A Chart for @LE7J
Jun 27 229.550 234.100 229.525 233.625 3.875 233.600s 06/16 Chart for @LE7M
Aug 27 226.375 230.325 226.375 230.000 3.650 230.025s 08:07A Chart for @LE7Q
Oct 27 228.750 229.175 228.725 229.100 3.600 229.125s 08:07A Chart for @LE7V
Dec 27 223.075 3.600 229.175s 06/16 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 96.375 96.725 94.750 94.850 -1.775 94.800s 08:01A Chart for @HE6N
Aug 26 95.625 96.575 95.000 95.075 -0.725 95.050s 08:15A Chart for @HE6Q
Oct 26 80.225 80.850 79.850 79.850 -0.300 79.925s 08:20A Chart for @HE6V
Dec 26 73.575 74.125 73.300 73.450 0.025 73.575s 08:00A Chart for @HE6Z
Feb 27 77.450 77.800 77.025 77.325 0.150 77.450s 08:14A Chart for @HE7G
Apr 27 82.000 82.425 81.650 82.150 0.300 82.300s 08:01A Chart for @HE7J
May 27 85.800 0.200 85.775s 08:10A Chart for @HE7K
Jun 27 93.975 94.425 93.750 94.250 0.250 94.375s 08:10A Chart for @HE7M
Jul 27 95.200 95.375 95.125 95.375 0.375 95.375s 08:01A Chart for @HE7N
Aug 27 93.875 93.875 93.800 93.800 0.100 94.425s 08:10A Chart for @HE7Q
Oct 27 83.675 -0.225 80.800s 06/16 Chart for @HE7V
Dec 27 74.025 -0.225 74.025s 06/16 Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 15.99 15.99 15.99 15.99 15.99 05:34A Chart for @DA6M
Jul 26 16.28 16.37 16.28 16.35 16.35 08:24A Chart for @DA6N
Aug 26 16.62 16.71 16.62 16.71 0.01 16.70 08:24A Chart for @DA6Q
Sep 26 17.27 17.27 Chart for @DA6U
Oct 26 17.92 17.92 17.92 17.92 0.08 17.84 08:25A Chart for @DA6V
Nov 26 18.05 18.14 Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 166.500 167.000 166.500 167.000 166.700s 06/16 Chart for @CB6M
Jul 26 166.088 166.088 166.500 165.500 Chart for @CB6N
Aug 26 165.825 168.175 167.725 Chart for @CB6Q
Sep 26 170.025 171.150 171.975 Chart for @CB6U
Oct 26 173.425 174.475 175.325 Chart for @CB6V
Nov 26 178.150 178.150 178.000 177.375 Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 189.300 189.000 187.075 187.050 Chart for @NF6M
Jul 26 159.500 159.500 158.475 159.500 1.500 158.000 08:24A Chart for @NF6N
Aug 26 151.650 151.650 150.000 151.650 4.225 147.425 08:21A Chart for @NF6Q
Sep 26 148.175 148.175 147.650 148.000 Chart for @NF6U
Oct 26 148.163 148.163 148.975 148.625 Chart for @NF6V
Nov 26 148.413 148.413 149.050 149.050 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 64.250 64.250s 06/16 Chart for @DY6M
Jul 26 65.000 65.025 Chart for @DY6N
Aug 26 66.500 66.500 Chart for @DY6Q
Sep 26 67.750 67.500 Chart for @DY6U
Oct 26 68.750 69.000 Chart for @DY6V
Nov 26 68.750 69.000 Chart for @DY6X
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jun 26 20.64 20.64 20.64 20.64 0.01 20.63 07:45A Chart for @DK6M
Jul 26 17.95 17.99 Chart for @DK6N
Aug 26 17.20 17.15 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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