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 26 449'0 452'4 447'0 449'2 4'6 449'4s 03:56P Chart for @C6U
Dec 26 472'0 476'0 470'0 472'4 5'4 473'0s 03:46P Chart for @C6Z
Mar 27 487'0 491'6 485'6 488'0 5'4 488'4s 03:57P Chart for @C7H
May 27 495'6 500'0 494'2 497'0 5'4 497'2s 03:58P Chart for @C7K
Jul 27 500'2 504'4 498'4 501'4 4'6 501'4s 01:30P Chart for @C7N
Sep 27 487'6 489'2 486'0 487'0 3'0 487'2s 01:30P Chart for @C7U
Dec 27 492'2 494'6 491'0 492'2 3'0 493'0s 03:57P Chart for @C7Z
Mar 28 505'0 505'2 502'2 503'2 2'6 503'4s 02:30P Chart for @C8H
May 28 509'4 510'2 507'6 510'0 2'2 509'0s 02:30P Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1210'0 1231'6 1209'0 1223'0 21'4 1226'0s 02:42P Chart for @S6Q
Sep 26 1200'0 1221'4 1197'0 1213'6 22'0 1215'4s 01:30P Chart for @S6U
Nov 26 1210'0 1232'0 1207'4 1225'0 23'2 1226'2s 03:55P Chart for @S6X
Jan 27 1222'0 1245'2 1221'2 1238'6 23'2 1240'0s 02:47P Chart for @S7F
Mar 27 1226'0 1245'6 1224'0 1238'6 20'0 1240'0s 01:30P Chart for @S7H
May 27 1230'0 1249'0 1229'0 1242'0 18'2 1243'4s 02:55P Chart for @S7K
Jul 27 1230'4 1252'4 1230'4 1246'6 17'0 1247'4s 01:30P Chart for @S7N
Aug 27 1221'6 1235'0 1220'2 1230'0 15'6 1230'2s 03:00P Chart for @S7Q
Sep 27 1171'2 13'4 1192'4s 01:20P Chart for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 687'4 692'2 672'6 672'6 -8'6 674'0s 03:47P Chart for @W6U
Dec 26 704'2 708'4 690'4 690'4 -8'2 691'4s 03:03P Chart for @W6Z
Mar 27 718'0 721'4 705'4 706'2 -7'0 706'6s 03:12P Chart for @W7H
May 27 721'6 725'4 712'0 712'4 -5'4 713'4s 02:38P Chart for @W7K
Jul 27 718'0 721'2 709'6 710'2 -5'0 711'2s 03:04P Chart for @W7N
Sep 27 723'0 726'0 716'0 717'4 -4'4 717'2s 01:20P Chart for @W7U
Dec 27 734'0 736'2 727'0 728'4 -4'4 728'0s 01:30P Chart for @W7Z
Mar 28 736'4 736'4 734'0 735'2 -4'2 734'2s 01:20P Chart for @W8H
May 28 739'0 739'0 739'0 739'0 -4'4 732'0s 01:20P Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 6.9175 6.9725 6.9025 6.9150 0.0050 6.9225s 01:30P Chart for @MW6U
Dec 26 7.2000 7.2450 7.1600 7.1700 0.0050 7.1725s 03:14P Chart for @MW6Z
Mar 27 7.3900 7.4050 7.3375 7.3450 7.3475s 03:16P Chart for @MW7H
May 27 7.4800 7.4925 7.4400 7.4425 -0.0100 7.4375s 01:30P Chart for @MW7K
Jul 27 7.5000 7.5000 7.4575 7.4600 -0.0125 7.4575s 01:30P Chart for @MW7N
Sep 27 7.3800 7.3875 7.3200 7.3525 -0.0225 7.3425s 01:30P Chart for @MW7U
Dec 27 7.3675 7.3675 7.3050 7.3050 -0.0250 7.3500s 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 26 735'4 740'4 722'6 723'4 -8'4 723'6s 02:35P Chart for @KW6U
Dec 26 749'0 754'6 738'0 738'4 -7'6 739'0s 03:34P Chart for @KW6Z
Mar 27 761'0 765'4 750'2 751'2 -6'6 751'2s 01:30P Chart for @KW7H
May 27 764'6 768'6 755'6 756'0 -6'0 756'4s 01:20P Chart for @KW7K
Jul 27 760'0 765'0 753'0 753'2 -5'2 754'0s 02:33P Chart for @KW7N
Sep 27 763'4 766'6 758'6 759'0 -4'6 758'2s 01:20P Chart for @KW7U
Dec 27 775'0 775'6 768'4 768'4 -4'4 767'6s 01:30P Chart for @KW7Z
Mar 28 775'0 -4'0 772'2s 01:20P Chart for @KW8H
May 28 767'6 -4'2 767'6s 01:20P Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 343'6 353'2 340'6 343'0 -0'2 342'0s 01:30P Chart for @O6U
Dec 26 349'2 360'0 349'2 350'6 1'4 351'2s 02:30P Chart for @O6Z
Mar 27 359'4 359'4 359'4 359'4 1'4 360'4s 01:30P Chart for @O7H
May 27 366'4 1'4 366'4s 01:20P Chart for @O7K
Jul 27 357'6 1'4 357'6s 01:30P Chart for @O7N
Sep 27 345'0 1'4 352'0s 01:20P Chart for @O7U
Dec 27 363'0 1'4 363'0s 01:20P Chart for @O7Z
Mar 28 366'4 1'4 366'4s 01:20P Chart for @O8H
May 28 372'4 1'4 372'4s 01:20P Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 26 3212 3259 3199 3229 33 3235s 03:49P Chart for @SM6Q
Sep 26 3183 3241 3167 3207 41 3212s 03:54P Chart for @SM6U
Oct 26 3162 3231 3146 3193 50 3199s 02:30P Chart for @SM6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 224.500 226.850 223.675 226.500 2.100 226.525s 02:50P Chart for @LE6Q
Oct 26 220.750 223.525 219.825 223.300 2.600 223.300s 02:30P Chart for @LE6V
Dec 26 220.525 223.275 219.700 223.000 2.475 223.000s 01:05P Chart for @LE6Z
Feb 27 221.525 224.200 220.750 223.875 2.425 223.950s 02:34P Chart for @LE7G
Apr 27 222.325 225.300 221.775 225.000 2.700 225.025s 01:05P Chart for @LE7J
Jun 27 216.000 219.300 215.750 219.100 2.775 219.125s 02:30P Chart for @LE7M
Aug 27 213.875 216.550 213.000 216.450 3.075 216.475s 01:05P Chart for @LE7Q
Oct 27 212.825 216.025 212.825 216.025 3.000 215.825s 01:05P Chart for @LE7V
Dec 27 215.425 215.475 215.275 215.475 3.075 216.400s 01:05P Chart for @LE7Z
Feb 28 213.000 3.100 216.125s 01:05P Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 101.975 102.200 101.100 101.225 - 0.375 101.275s 01:05P Chart for @HE6Q
Oct 26 88.025 88.700 87.625 87.700 -0.225 87.725s 02:30P Chart for @HE6V
Dec 26 78.875 79.575 78.725 79.050 0.300 79.075s 01:05P Chart for @HE6Z
Feb 27 81.650 82.500 81.650 82.225 0.525 82.250s 01:05P Chart for @HE7G
Apr 27 85.950 86.750 85.875 86.650 0.650 86.675s 01:05P Chart for @HE7J
May 27 89.900 90.250 89.875 89.925 0.450 89.950s 01:05P Chart for @HE7K
Jun 27 97.475 98.200 97.425 98.075 0.600 98.100s 01:05P Chart for @HE7M
Jul 27 97.850 98.600 97.850 98.500 0.625 98.525s 01:05P Chart for @HE7N
Aug 27 97.550 97.625 97.550 97.625 0.600 97.600s 01:05P Chart for @HE7Q
Oct 27 82.475 82.500 82.475 82.500 1.075 82.475s 01:05P Chart for @HE7V
Dec 27 75.475 1.075 75.475s 01:05P Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 26 15.72 15.75 15.72 15.73 -0.01 15.73s 04:00P Chart for @DA6N
Aug 26 17.79 17.95 17.37 17.40 -0.40 17.42s 04:00P Chart for @DA6Q
Sep 26 18.07 18.19 17.58 17.60 -0.49 17.62s 04:00P Chart for @DA6U
Oct 26 18.18 18.24 17.64 17.65 -0.47 17.67s 04:00P Chart for @DA6V
Nov 26 18.07 18.07 17.63 17.68 -0.41 17.68s 04:00P Chart for @DA6X
Dec 26 17.76 17.76 17.69 17.69 -0.08 17.69s 04:00P Chart for @DA6Z
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jul 26 163.500 163.500 163.500 163.500 - 0.500 163.500s 04:00P Chart for @CB6N
Aug 26 167.000 - 2.000 165.000s 04:00P Chart for @CB6Q
Sep 26 171.250 171.250 167.025 167.025 - 4.200 167.300s 04:00P Chart for @CB6U
Oct 26 174.075 177.625 172.800 172.800 - 1.000 174.000s 04:00P Chart for @CB6V
Nov 26 176.000 177.750 176.000 177.750 - 0.250 177.500s 04:00P Chart for @CB6X
Dec 26 179.000 179.000s 04:00P Chart for @CB6Z
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jul 26 164.250 164.250 164.250 164.250 164.250s 04:00P Chart for @NF6N
Aug 26 151.750 151.750 149.700 149.950 - 1.800 149.950s 04:00P Chart for @NF6Q
Sep 26 151.375 151.375 148.550 148.550 - 2.250 148.550s 04:00P Chart for @NF6U
Oct 26 151.475 151.475 148.175 148.875 - 1.800 148.200s 04:00P Chart for @NF6V
Nov 26 150.075 150.075 148.200 148.200 - 2.100 148.200s 04:00P Chart for @NF6X
Dec 26 149.975 150.000 149.950 149.950 - 1.550 148.450s 04:00P Chart for @NF6Z
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jul 26 65.500 65.500s 04:00P Chart for @DY6N
Aug 26 67.475 67.475 66.850 67.075 -0.425 67.075s 04:00P Chart for @DY6Q
Sep 26 67.575 67.575 67.575 67.575 -1.100 67.600s 04:00P Chart for @DY6U
Oct 26 68.500 68.500 68.000 68.000 -1.000 68.500s 04:00P Chart for @DY6V
Nov 26 70.000 -0.800 68.950s 04:00P Chart for @DY6X
Dec 26 69.000 69.000s 04:00P Chart for @DY6Z
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jul 26 18.40 18.40s 04:00P Chart for @DK6N
Aug 26 17.10 17.10 17.10 17.10 -0.44 17.13s 04:00P Chart for @DK6Q
Sep 26 17.50 -0.18 17.32s 04:00P Chart for @DK6U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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