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 26 419'6 422'0 415'0 417'4 -3'4 417'4s 06/18 Chart for @C6N
Sep 26 428'6 430'4 423'0 425'2 -4'2 425'2s 06/18 Chart for @C6U
Dec 26 447'6 449'4 441'6 444'2 -4'6 444'0s 06/18 Chart for @C6Z
Mar 27 462'0 463'4 455'6 458'2 -5'2 457'6s 06/18 Chart for @C7H
May 27 471'4 472'4 464'6 466'4 -5'4 466'4s 06/18 Chart for @C7K
Jul 27 477'4 478'4 471'2 473'0 -5'2 473'0s 06/18 Chart for @C7N
Sep 27 469'2 471'6 464'4 465'6 -5'4 466'0s 06/18 Chart for @C7U
Dec 27 477'2 478'6 471'2 472'0 -5'6 472'4s 06/18 Chart for @C7Z
Mar 28 488'0 488'2 482'4 483'0 -5'6 483'6s 06/18 Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1132'0 1134'6 1118'4 1122'0 -9'2 1122'6s 06/18 Chart for @S6N
Aug 26 1136'0 1139'2 1123'6 1127'6 -8'4 1128'2s 06/18 Chart for @S6Q
Sep 26 1133'0 1139'4 1124'2 1128'0 -8'0 1128'4s 06/18 Chart for @S6U
Nov 26 1149'2 1152'6 1138'0 1142'0 -6'4 1142'6s 06/18 Chart for @S6X
Jan 27 1161'2 1166'2 1152'0 1155'2 -6'4 1156'4s 06/18 Chart for @S7F
Mar 27 1169'0 1172'4 1159'2 1162'2 -6'4 1163'2s 06/18 Chart for @S7H
May 27 1176'0 1179'6 1166'6 1169'0 -6'4 1170'6s 06/18 Chart for @S7K
Jul 27 1182'2 1186'6 1174'2 1176'4 -7'0 1177'2s 06/18 Chart for @S7N
Aug 27 1167'4 1167'6 1162'4 1162'4 -7'0 1164'4s 06/18 Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 613'2 618'2 601'2 605'0 -7'0 605'6s 06/18 Chart for @W6N
Sep 26 622'0 626'4 609'6 613'2 -7'2 614'0s 06/18 Chart for @W6U
Dec 26 637'2 642'0 627'0 628'6 -6'4 630'2s 06/18 Chart for @W6Z
Mar 27 649'6 654'2 641'6 643'2 -4'6 644'2s 06/18 Chart for @W7H
May 27 657'2 661'2 650'6 652'0 -3'6 652'6s 06/18 Chart for @W7K
Jul 27 660'0 665'4 656'4 657'6 -3'0 658'0s 06/18 Chart for @W7N
Sep 27 672'6 674'0 667'4 668'0 -2'4 668'4s 06/18 Chart for @W7U
Dec 27 686'0 687'0 683'2 683'2 -2'2 684'6s 06/18 Chart for @W7Z
Mar 28 694'4 694'4 694'4 694'4 -1'4 696'4s 06/18 Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.2550 6.3625 6.1900 6.2100 -0.0250 6.2300s 06/18 Chart for @MW6N
Sep 26 6.4800 6.5925 6.4300 6.4525 -0.0050 6.4775s 06/18 Chart for @MW6U
Dec 26 6.7000 6.8075 6.6500 6.6800 0.0025 6.7050s 06/18 Chart for @MW6Z
Mar 27 6.9000 6.9550 6.8450 6.8700 0.0025 6.8925s 06/18 Chart for @MW7H
May 27 6.9700 6.9775 6.9400 6.9400 0.0075 6.9850s 06/18 Chart for @MW7K
Jul 27 7.0525 0.0075 7.0600s 06/18 Chart for @MW7N
Sep 27 7.0450 0.0075 7.0450s 06/18 Chart for @MW7U
Dec 27 7.0825 7.0600s 06/18 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 652'4 657'2 639'6 642'6 -8'4 644'0s 06/18 Chart for @KW6N
Sep 26 660'4 664'4 647'0 650'0 -8'4 651'2s 06/18 Chart for @KW6U
Dec 26 675'2 678'4 661'2 664'2 -8'0 665'6s 06/18 Chart for @KW6Z
Mar 27 685'0 689'6 673'6 676'6 -7'0 678'0s 06/18 Chart for @KW7H
May 27 692'0 695'2 681'6 684'6 -5'6 686'0s 06/18 Chart for @KW7K
Jul 27 693'2 698'0 685'0 689'2 -4'4 689'2s 06/18 Chart for @KW7N
Sep 27 703'4 704'0 695'6 697'4 -4'4 698'0s 06/18 Chart for @KW7U
Dec 27 703'6 -4'6 712'0s 06/18 Chart for @KW7Z
Mar 28 715'0 -4'4 720'2s 06/18 Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 308'0 316'6 306'4 314'0 6'6 313'2s 06/18 Chart for @O6N
Sep 26 325'2 335'4 325'2 329'6 4'0 329'4s 06/18 Chart for @O6U
Dec 26 336'0 342'4 335'0 338'6 4'0 338'6s 06/18 Chart for @O6Z
Mar 27 350'0 4'0 350'0s 06/18 Chart for @O7H
May 27 356'0 4'0 356'0s 06/18 Chart for @O7K
Jul 27 347'2 4'0 347'2s 06/18 Chart for @O7N
Sep 27 345'0 4'0 341'4s 06/18 Chart for @O7U
Dec 27 352'4 4'0 352'4s 06/18 Chart for @O7Z
Mar 28 356'0 4'0 356'0s 06/18 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3063 3068 2992 3008 - 35 3013s 06/18 Chart for @SM6N
Aug 26 3065 3066 2998 3009 - 37 3013s 06/18 Chart for @SM6Q
Sep 26 3051 3056 2998 3006 - 33 3008s 06/18 Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 255.525 255.550 253.700 255.100 - 0.925 254.800s 06/18 Chart for @LE6M
Aug 26 248.225 248.875 245.775 246.750 - 2.225 246.625s 06/18 Chart for @LE6Q
Oct 26 240.875 241.850 239.250 240.100 - 1.875 239.975s 06/18 Chart for @LE6V
Dec 26 239.775 240.725 238.275 239.125 - 1.475 239.025s 06/18 Chart for @LE6Z
Feb 27 239.775 240.700 238.575 239.275 - 1.225 239.300s 06/18 Chart for @LE7G
Apr 27 239.425 240.175 238.300 239.000 - 0.975 239.050s 06/18 Chart for @LE7J
Jun 27 232.825 233.350 231.675 232.225 - 0.875 232.425s 06/18 Chart for @LE7M
Aug 27 229.750 229.750 228.050 228.775 - 0.975 228.775s 06/18 Chart for @LE7Q
Oct 27 228.525 228.525 228.525 228.525 - 0.825 227.975s 06/18 Chart for @LE7V
Dec 27 227.500 227.500 227.500 227.500 - 0.850 227.575s 06/18 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.800 95.100 94.100 94.975 0.375 95.025s 06/18 Chart for @HE6N
Aug 26 96.300 96.875 95.325 96.725 0.225 96.725s 06/18 Chart for @HE6Q
Oct 26 81.175 81.450 80.200 81.275 0.050 81.325s 06/18 Chart for @HE6V
Dec 26 74.500 74.575 73.450 74.225 -0.150 74.400s 06/18 Chart for @HE6Z
Feb 27 78.325 78.350 77.325 77.975 -0.225 78.175s 06/18 Chart for @HE7G
Apr 27 83.150 83.250 82.225 82.675 -0.275 82.850s 06/18 Chart for @HE7J
May 27 86.950 86.950 86.100 86.100 -0.150 86.375s 06/18 Chart for @HE7K
Jun 27 95.000 95.075 94.350 94.550 -0.225 94.725s 06/18 Chart for @HE7M
Jul 27 95.825 95.825 95.250 95.250 -0.325 95.400s 06/18 Chart for @HE7N
Aug 27 94.725 95.125 94.600 94.600 - 0.125 94.600s 06/18 Chart for @HE7Q
Oct 27 83.675 -0.125 80.875s 06/18 Chart for @HE7V
Dec 27 74.100 -0.125 74.100s 06/18 Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 16.05 16.07 16.04 16.07 0.08 16.07s 06/18 Chart for @DA6M
Jul 26 16.14 16.32 16.10 16.24 0.03 16.21s 06/18 Chart for @DA6N
Aug 26 16.62 16.70 16.60 16.65 0.05 16.63s 06/18 Chart for @DA6Q
Sep 26 17.16 17.25 17.14 17.19 0.03 17.16s 06/18 Chart for @DA6U
Oct 26 17.71 17.79 17.65 17.69 -0.05 17.65s 06/18 Chart for @DA6V
Nov 26 18.00 18.08 17.94 17.99 -0.06 17.94s 06/18 Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 164.700 165.500s 06/18 Chart for @CB6M
Jul 26 162.775 163.500 161.025 163.500 - 1.275 162.250s 06/18 Chart for @CB6N
Aug 26 164.700 166.550 164.250 166.550 - 0.325 165.125s 06/18 Chart for @CB6Q
Sep 26 168.250 170.000 167.275 170.000 - 0.100 168.425s 06/18 Chart for @CB6U
Oct 26 172.125 172.750 172.000 172.025 - 0.225 172.025s 06/18 Chart for @CB6V
Nov 26 174.500 174.500 174.500 174.500 0.775 174.500s 06/18 Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 191.000 191.875 190.425 190.500 2.250 190.500s 06/18 Chart for @NF6M
Jul 26 160.100 160.100 157.850 159.750 2.500 158.900s 06/18 Chart for @NF6N
Aug 26 152.000 152.000 148.025 151.000 1.800 149.800s 06/18 Chart for @NF6Q
Sep 26 149.000 151.500 149.000 151.500 1.500 149.250s 06/18 Chart for @NF6U
Oct 26 148.225 150.675 148.225 150.675 0.775 148.950s 06/18 Chart for @NF6V
Nov 26 149.950 149.950 149.950 149.950 1.000 148.250s 06/18 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 64.250 64.250s 06/18 Chart for @DY6M
Jul 26 64.525 64.525 64.500 64.500 0.025 64.525s 06/18 Chart for @DY6N
Aug 26 67.000 67.000 67.000 67.000 0.275 67.000s 06/18 Chart for @DY6Q
Sep 26 67.500 67.500 67.500 67.500 0.450 67.500s 06/18 Chart for @DY6U
Oct 26 68.750 68.750s 06/18 Chart for @DY6V
Nov 26 69.000 69.000 69.000 69.000 69.000s 06/18 Chart for @DY6X
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jun 26 20.82 0.10 20.76s 06/18 Chart for @DK6M
Jul 26 17.95 17.95 17.89 17.92 0.20 17.90s 06/18 Chart for @DK6N
Aug 26 17.20 17.26 17.12 17.20 0.20 17.20s 06/18 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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