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 26 522'0 525'0 519'6 524'6 1'6 523'0 01:33A Chart for @C6Z
Mar 27 535'6 538'2 533'6 538'2 1'6 536'4 01:33A Chart for @C7H
May 27 542'4 545'0 540'6 545'0 1'4 543'4 01:33A Chart for @C7K
Jul 27 545'6 547'6 543'6 547'6 1'0 546'6 01:33A Chart for @C7N
Sep 27 518'4 521'2 518'4 521'0 0'2 520'6 01:33A Chart for @C7U
Dec 27 524'6 525'6 522'6 525'2 0'2 525'0 01:33A Chart for @C7Z
Mar 28 535'4 535'4 535'4 535'4 -1'6 537'2 01:33A Chart for @C8H
May 28 542'4 542'4 542'4 542'4 -1'6 544'2 01:32A Chart for @C8K
Jul 28 546'0 546'0 545'6 546'0 -1'6 547'6 01:33A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'0 1291'4 1284'0 1290'4 2'2 1288'2 01:33A Chart for @S6X
Jan 27 1301'6 1306'4 1298'4 1305'4 2'4 1303'0 01:33A Chart for @S7F
Mar 27 1311'2 1315'4 1307'6 1315'0 3'0 1312'0 01:33A Chart for @S7H
May 27 1319'0 1322'6 1315'4 1322'4 2'6 1319'6 01:33A Chart for @S7K
Jul 27 1323'4 1327'4 1320'4 1327'4 2'4 1325'0 01:33A Chart for @S7N
Aug 27 1305'6 1311'2 1304'6 1311'2 2'2 1309'0 01:33A Chart for @S7Q
Sep 27 1267'0 1272'2 1267'0 1272'2 1'6 1270'4 01:33A Chart for @S7U
Nov 27 1254'0 1259'2 1253'6 1257'6 0'0 1257'6 01:33A Chart for @S7X
Jan 28 1269'6 1270'0 1268'0 1268'0 -0'4 1268'4 01:33A Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 689'4 690'2 686'0 688'2 -0'4 688'6 01:33A Chart for @W6Z
Mar 27 703'6 705'0 700'6 703'0 -0'4 703'4 01:33A Chart for @W7H
May 27 710'6 711'6 708'0 709'6 -1'0 710'6 01:32A Chart for @W7K
Jul 27 710'2 713'0 709'2 711'4 -0'4 712'0 01:33A Chart for @W7N
Sep 27 715'6 718'6 715'2 716'0 -2'0 718'0 01:33A Chart for @W7U
Dec 27 728'4 728'4 728'2 728'2 -0'4 728'6 01:33A Chart for @W7Z
Mar 28 735'4 0'0 735'6 01:33A Chart for @W8H
May 28 745'2 0'0 734'6 01:33A Chart for @W8K
Jul 28 711'2 0'0 717'2 01:33A Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 7.0175 7.0400 7.0125 7.0300 0.0125 7.0175 01:11A Chart for @MW6Z
Mar 27 7.2275 7.2500 7.2250 7.2425 0.0150 7.2275 12:37A Chart for @MW7H
May 27 7.4425 7.4925 7.3500 7.3600 -0.1075 7.3575s 01:13A Chart for @MW7K
Jul 27 7.5075 7.5075 7.3950 7.4075 -0.0850 7.4100s 01:33A Chart for @MW7N
Sep 27 7.4525 7.4525 7.3300 7.3450 -0.0625 7.3500s 01:33A Chart for @MW7U
Dec 27 7.3575 7.3575 7.3575 7.3575 -0.0250 7.3825 01:33A 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 26 744'6 745'6 742'4 743'6 -2'0 745'6 01:33A Chart for @KW6Z
Mar 27 757'0 757'6 754'6 756'0 -1'6 757'6 01:33A Chart for @KW7H
May 27 761'2 762'2 760'2 762'0 -0'2 762'2 01:33A Chart for @KW7K
Jul 27 756'6 759'0 756'4 757'0 -1'6 758'6 01:33A Chart for @KW7N
Sep 27 762'0 763'0 760'6 760'6 -2'2 763'0 01:33A Chart for @KW7U
Dec 27 770'6 772'2 770'6 772'0 -0'2 772'2 01:33A Chart for @KW7Z
Mar 28 810'6 -11'4 775'4s 01:33A Chart for @KW8H
May 28 766'6 -11'0 766'6s 01:33A Chart for @KW8K
Jul 28 733'0 -14'2 731'6s 01:29A Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 417'4 420'4 415'2 419'2 -1'6 421'0 01:31A Chart for @O6Z
Mar 27 429'0 0'0 430'6 01:31A Chart for @O7H
May 27 423'0 0'0 434'6 09/28 Chart for @O7K
Jul 27 431'4 0'0 431'4 01:31A Chart for @O7N
Sep 27 345'0 0'0 425'6 01:31A Chart for @O7U
Dec 27 355'0 0'0 436'0 09/28 Chart for @O7Z
Mar 28 439'4 0'0 439'4 09/28 Chart for @O8H
May 28 445'4 0'0 445'4 09/28 Chart for @O8K
Jul 28 425'4 0'0 425'4 09/28 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3620 3620 3560 3580 - 37 3617 01:33A Chart for @SM6V
Dec 26 3594 3594 3546 3566 - 28 3594 01:33A Chart for @SM6Z
Jan 27 3594 3594 3556 3576 - 23 3599 01:33A Chart for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 219.825 219.900 217.300 217.825 - 1.425 217.450s 09/28 Chart for @LE6V
Dec 26 222.800 222.875 220.125 220.975 - 1.350 220.800s 09/28 Chart for @LE6Z
Feb 27 225.000 225.000 222.375 223.225 - 1.350 222.950s 09/28 Chart for @LE7G
Apr 27 226.525 226.525 224.275 225.000 - 1.050 224.775s 09/28 Chart for @LE7J
Jun 27 221.000 221.400 219.300 220.075 - 0.850 219.875s 09/28 Chart for @LE7M
Aug 27 215.700 217.850 215.325 216.850 - 0.700 216.650s 09/28 Chart for @LE7Q
Oct 27 215.550 216.325 214.700 215.375 - 0.625 215.175s 09/28 Chart for @LE7V
Dec 27 216.650 216.650 215.150 215.475 - 0.775 215.550s 09/28 Chart for @LE7Z
Feb 28 216.575 216.575 215.525 215.525 - 0.575 215.600s 09/28 Chart for @LE8G
Apr 28 215.150 - 0.575 215.775s 09/28 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.400 79.150 78.225 78.475 0.025 78.250s 09/28 Chart for @HE6V
Dec 26 69.275 69.300 68.175 68.500 -0.625 68.400s 09/28 Chart for @HE6Z
Feb 27 70.550 70.600 69.225 69.525 -0.950 69.375s 09/28 Chart for @HE7G
Apr 27 75.800 75.950 74.625 74.975 -1.200 74.725s 09/28 Chart for @HE7J
May 27 80.375 80.375 79.225 79.225 -1.150 79.550s 09/28 Chart for @HE7K
Jun 27 89.600 89.600 88.000 88.175 -1.200 88.050s 09/28 Chart for @HE7M
Jul 27 91.175 91.275 89.900 90.050 -1.275 89.950s 09/28 Chart for @HE7N
Aug 27 90.975 91.125 89.875 90.000 -1.175 89.975s 09/28 Chart for @HE7Q
Oct 27 76.500 76.625 75.650 75.825 -0.975 75.650s 09/28 Chart for @HE7V
Dec 27 69.850 69.900 69.400 69.400 -0.550 69.350s 09/28 Chart for @HE7Z
Feb 28 75.800 -0.550 72.950s 09/28 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.12 16.12 16.12 16.12 0.01 16.11 01:20A Chart for @DA6U
Oct 26 15.09 15.09 14.99 15.08 15.08 01:12A Chart for @DA6V
Nov 26 15.65 15.65 15.43 15.48 15.48 01:27A Chart for @DA6X
Dec 26 15.99 15.88 Chart for @DA6Z
Jan 27 16.30 16.17 Chart for @DA7F
Feb 27 16.63 16.60 Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 146.750 146.750 146.750 146.750 1.350 146.650s 09/28 Chart for @CB6U
Oct 26 143.000 143.000 138.925 141.300 - 1.700 141.300s 09/28 Chart for @CB6V
Nov 26 147.000 147.000 142.100 143.000 - 4.000 143.000s 09/28 Chart for @CB6X
Dec 26 148.000 148.000 146.000 146.250 - 2.850 146.250s 09/28 Chart for @CB6Z
Jan 27 153.413 153.413 150.975 150.975 Chart for @CB7F
Feb 27 154.000 154.000 154.550 153.000 Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 179.450 179.200 179.100 Chart for @NF6U
Oct 26 194.000 196.250 196.250 Chart for @NF6V
Nov 26 194.475 194.475 194.475 Chart for @NF6X
Dec 26 181.675 184.750 184.000 Chart for @NF6Z
Jan 27 177.238 177.238 178.750 179.200 Chart for @NF7F
Feb 27 173.850 173.850 174.425 174.425 Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 67.000 67.000s 09/28 Chart for @DY6U
Oct 26 69.500 70.350 Chart for @DY6V
Nov 26 72.750 0.500 73.250s 09/28 Chart for @DY6X
Dec 26 75.500 75.500 Chart for @DY6Z
Jan 27 71.500 75.050 Chart for @DY7F
Feb 27 75.000 75.050s 09/28 Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.15 19.08s 09/28 Chart for @DK6U
Oct 26 20.25 20.25 20.25 20.25 -0.05 20.25s 09/28 Chart for @DK6V
Nov 26 20.25 20.25 20.25 20.25 0.01 20.25s 09/28 Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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