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
Sep 26 439'0 444'4 438'4 438'6 0'0 439'0s 03:40P Chart for @C6U
Dec 26 461'6 467'2 461'2 461'4 0'0 462'0s 03:12P Chart for @C6Z
Mar 27 477'2 482'4 476'6 477'0 0'2 477'6s 02:34P Chart for @C7H
May 27 486'2 491'2 486'0 486'0 0'2 486'6s 01:30P Chart for @C7K
Jul 27 491'6 496'0 491'2 491'2 0'0 492'0s 02:31P Chart for @C7N
Sep 27 482'2 486'0 481'2 481'4 -1'0 481'6s 01:20P Chart for @C7U
Dec 27 489'0 493'2 488'0 488'0 -1'6 488'4s 02:42P Chart for @C7Z
Mar 28 501'6 504'0 499'6 499'6 -1'6 499'6s 01:20P Chart for @C8H
May 28 508'0 508'0 508'0 508'0 -1'4 506'0s 01:20P Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1165'4 1165'4 1157'6 1160'0 -0'6 1156'4s 01:30P Chart for @S6Q
Sep 26 1160'0 1167'4 1157'6 1158'6 -1'0 1159'0s 01:30P Chart for @S6U
Nov 26 1177'6 1185'0 1175'4 1176'0 -1'4 1176'2s 03:48P Chart for @S6X
Jan 27 1192'4 1199'6 1190'4 1190'6 -1'4 1191'2s 03:34P Chart for @S7F
Mar 27 1199'2 1205'6 1196'6 1198'0 -1'0 1198'2s 01:30P Chart for @S7H
May 27 1207'0 1213'2 1204'2 1206'0 -1'2 1206'0s 02:54P Chart for @S7K
Jul 27 1212'4 1218'4 1210'0 1211'4 -1'0 1211'6s 01:30P Chart for @S7N
Aug 27 1196'4 1203'4 1196'2 1197'6 -0'4 1198'2s 01:20P Chart for @S7Q
Sep 27 1167'4 1168'4 1164'6 1164'6 0'0 1165'4s 01:20P Chart for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 631'0 646'0 628'4 638'2 8'4 639'6s 02:45P Chart for @W6U
Dec 26 650'0 664'2 647'6 656'4 7'6 658'2s 01:30P Chart for @W6Z
Mar 27 667'2 679'6 664'4 673'0 7'4 674'6s 01:30P Chart for @W7H
May 27 675'0 687'2 673'6 681'0 6'4 682'4s 01:30P Chart for @W7K
Jul 27 675'4 687'0 674'2 681'4 6'0 683'2s 01:20P Chart for @W7N
Sep 27 681'6 694'0 681'6 689'4 6'0 691'2s 01:20P Chart for @W7U
Dec 27 696'4 706'4 694'2 702'6 6'0 704'2s 01:20P Chart for @W7Z
Mar 28 700'6 5'6 712'4s 01:20P Chart for @W8H
May 28 706'6 5'2 712'2s 01:20P Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 6.7000 6.8475 6.6950 6.7850 0.0850 6.7950s 01:30P Chart for @MW6U
Dec 26 6.9400 7.0750 6.9300 7.0175 0.0800 7.0225s 01:30P Chart for @MW6Z
Mar 27 7.1000 7.2375 7.1000 7.1825 0.0775 7.1875s 01:30P Chart for @MW7H
May 27 7.2625 7.3350 7.2625 7.2825 0.0700 7.2850s 01:30P Chart for @MW7K
Jul 27 7.3500 7.3500 7.2900 7.2900 0.0425 7.2900s 01:30P Chart for @MW7N
Sep 27 7.2500 7.2775 7.1925 7.1925 0.0150 7.1675s 01:30P Chart for @MW7U
Dec 27 7.3600 0.0150 7.2025s 01:30P 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
Sep 26 700'0 719'0 696'4 712'6 14'2 714'0s 02:40P Chart for @KW6U
Dec 26 718'4 735'4 715'0 729'2 13'0 730'4s 03:23P Chart for @KW6Z
Mar 27 730'4 747'4 727'6 741'4 12'4 743'0s 01:30P Chart for @KW7H
May 27 735'0 752'2 734'2 747'0 11'6 748'2s 01:20P Chart for @KW7K
Jul 27 734'2 750'2 733'0 745'0 10'4 746'4s 03:41P Chart for @KW7N
Sep 27 739'6 755'4 734'6 751'4 9'6 752'0s 01:20P Chart for @KW7U
Dec 27 749'0 764'6 749'0 762'4 9'2 762'4s 01:20P Chart for @KW7Z
Mar 28 757'0 8'6 767'4s 01:20P Chart for @KW8H
May 28 763'6 8'4 763'6s 01:20P Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 308'6 314'6 308'6 311'4 1'0 310'6s 01:30P Chart for @O6U
Dec 26 327'6 333'6 327'6 331'6 3'0 331'0s 01:30P Chart for @O6Z
Mar 27 344'4 345'2 344'2 345'2 3'0 344'0s 01:30P Chart for @O7H
May 27 352'4 3'0 350'0s 01:20P Chart for @O7K
Jul 27 341'2 3'0 341'2s 01:20P Chart for @O7N
Sep 27 345'0 3'0 335'4s 01:20P Chart for @O7U
Dec 27 346'4 3'0 346'4s 01:20P Chart for @O7Z
Mar 28 350'0 3'0 350'0s 01:20P Chart for @O8H
May 28 356'0 3'0 356'0s 01:20P Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 26 3115 3115 3083 3083 - 26 3081s 01:20P Chart for @SM6Q
Sep 26 3111 3128 3086 3088 - 27 3089s 03:52P Chart for @SM6U
Oct 26 3116 3136 3091 3093 - 30 3093s 03:52P Chart for @SM6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 232.050 232.650 229.500 231.475 0.475 231.700s 03:12P Chart for @LE6Q
Oct 26 226.000 226.900 222.750 225.150 0.350 225.275s 01:05P Chart for @LE6V
Dec 26 225.400 226.075 221.600 224.150 - 0.225 224.150s 01:05P Chart for @LE6Z
Feb 27 225.400 226.225 221.975 224.450 - 0.075 224.500s 01:05P Chart for @LE7G
Apr 27 225.525 226.425 222.425 224.850 0.175 224.825s 01:05P Chart for @LE7J
Jun 27 218.125 218.800 215.200 217.375 0.275 217.400s 01:05P Chart for @LE7M
Aug 27 213.450 214.150 210.750 212.850 0.375 212.800s 01:05P Chart for @LE7Q
Oct 27 211.900 212.400 210.250 211.725 0.750 211.650s 01:05P Chart for @LE7V
Dec 27 212.000 212.425 210.900 212.425 1.325 212.425s 01:05P Chart for @LE7Z
Feb 28 210.575 1.400 212.050s 01:05P Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.475 95.600 95.100 95.400 95.500s 01:05P Chart for @HE6Q
Oct 26 81.450 82.300 81.325 82.125 0.500 82.225s 02:30P Chart for @HE6V
Dec 26 73.050 73.700 72.875 73.450 0.350 73.575s 01:05P Chart for @HE6Z
Feb 27 76.850 77.200 76.600 77.000 0.150 77.125s 01:05P Chart for @HE7G
Apr 27 81.950 82.175 81.600 82.000 0.075 82.125s 01:05P Chart for @HE7J
May 27 85.750 86.025 85.425 85.625 -0.275 85.675s 01:05P Chart for @HE7K
Jun 27 94.325 94.400 93.975 94.200 -0.100 94.275s 01:05P Chart for @HE7M
Jul 27 95.325 95.375 94.900 95.125 -0.100 95.200s 01:05P Chart for @HE7N
Aug 27 94.675 94.675 94.100 94.525 -0.150 94.525s 01:05P Chart for @HE7Q
Oct 27 81.100 -0.150 79.675s 01:05P Chart for @HE7V
Dec 27 72.525 -0.150 72.425s 01:05P Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26 16.74 16.82 16.62 16.75 0.08 16.78s 04:00P Chart for @DA6Q
Sep 26 17.25 17.40 16.99 17.18 0.03 17.25s 04:00P Chart for @DA6U
Oct 26 17.55 17.59 17.31 17.43 -0.02 17.50s 04:00P Chart for @DA6V
Nov 26 17.55 17.59 17.45 17.58 0.03 17.58s 04:00P Chart for @DA6X
Dec 26 17.50 17.58 17.47 17.57 -0.01 17.57s 04:00P Chart for @DA6Z
Jan 27 17.50 17.50 17.50 17.50 17.50s 04:00P Chart for @DA7F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 26 158.000 158.000 158.000 158.000 - 0.500 158.000s 04:00P Chart for @CB6Q
Sep 26 166.975 166.975 163.000 163.025 - 2.475 163.625s 04:00P Chart for @CB6U
Oct 26 169.500 170.350 166.500 166.625 - 3.125 166.625s 04:00P Chart for @CB6V
Nov 26 171.000 171.000 170.000 170.500 - 2.500 170.500s 04:00P Chart for @CB6X
Dec 26 173.175 173.175 171.850 171.850 - 2.150 171.850s 04:00P Chart for @CB6Z
Jan 27 171.475 171.475 171.475 171.475 - 1.575 171.425s 04:00P Chart for @CB7F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 26 153.025 154.500 153.025 154.500 1.000 154.500s 04:00P Chart for @NF6Q
Sep 26 156.100 158.425 156.100 158.000 1.925 158.425s 04:00P Chart for @NF6U
Oct 26 156.150 158.150 156.000 157.025 2.000 158.150s 04:00P Chart for @NF6V
Nov 26 154.650 156.450 154.650 156.450 1.800 156.450s 04:00P Chart for @NF6X
Dec 26 153.250 155.000 153.250 155.000 1.750 155.000s 04:00P Chart for @NF6Z
Jan 27 152.000 152.425 152.000 152.425 0.025 152.625s 04:00P Chart for @NF7F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 26 67.250 67.250 67.000 67.125 -0.125 67.125s 04:00P Chart for @DY6Q
Sep 26 68.500 68.500 68.250 68.250 -0.500 68.250s 04:00P Chart for @DY6U
Oct 26 70.000 70.000s 04:00P Chart for @DY6V
Nov 26 70.000 70.000 70.000 70.000 70.000s 04:00P Chart for @DY6X
Dec 26 70.750 70.750s 04:00P Chart for @DY6Z
Jan 27 68.500 68.600s 04:00P Chart for @DY7F
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Aug 26 17.21 0.01 17.25s 04:00P Chart for @DK6Q
Sep 26 17.81 17.85s 04:00P Chart for @DK6U
Oct 26 17.95 17.95s 04:00P Chart for @DK6V
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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