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 26 438'4 439'6 437'6 438'2 0'0 438'2 09:45P Chart for @C6U
Dec 26 461'6 463'4 461'2 462'0 0'2 461'6 09:46P Chart for @C6Z
Mar 27 477'2 479'0 476'6 478'0 0'6 477'2 09:46P Chart for @C7H
May 27 486'2 488'0 486'0 486'6 0'2 486'4 09:46P Chart for @C7K
Jul 27 492'0 493'6 491'4 493'0 0'6 492'2 09:46P Chart for @C7N
Sep 27 482'4 483'0 482'0 482'6 0'4 482'2 09:46P Chart for @C7U
Dec 27 490'0 491'2 490'0 490'4 1'0 489'4 09:44P Chart for @C7Z
Mar 28 501'0 501'0 501'0 501'0 0'2 500'6 09:44P Chart for @C8H
May 28 507'0 0'0 507'0 09:46P Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1161'2 0'0 1157'6 09:44P Chart for @S6Q
Sep 26 1163'0 1165'0 1161'0 1161'4 -0'2 1161'6 09:44P Chart for @S6U
Nov 26 1181'0 1182'6 1178'2 1178'6 -0'6 1179'4 09:45P Chart for @S6X
Jan 27 1196'4 1197'6 1193'4 1194'0 -0'6 1194'6 09:44P Chart for @S7F
Mar 27 1203'4 1204'6 1200'4 1200'4 -1'2 1201'6 09:46P Chart for @S7H
May 27 1212'0 1212'4 1208'6 1209'0 -1'0 1210'0 09:44P Chart for @S7K
Jul 27 1217'2 1218'4 1215'0 1215'0 -0'6 1215'6 09:44P Chart for @S7N
Aug 27 1205'0 1205'2 1202'0 1202'0 -0'6 1202'6 09:44P Chart for @S7Q
Sep 27 1173'0 1173'0 1172'4 1172'4 1'6 1170'6 09:44P Chart for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 639'4 644'4 637'6 641'6 1'2 640'4 09:46P Chart for @W6U
Dec 26 658'0 663'2 656'6 660'2 1'0 659'2 09:44P Chart for @W6Z
Mar 27 675'0 680'2 673'6 678'6 2'4 676'2 09:44P Chart for @W7H
May 27 683'4 688'2 683'2 686'6 2'0 684'6 09:44P Chart for @W7K
Jul 27 684'4 688'4 683'6 686'6 1'6 685'0 09:44P Chart for @W7N
Sep 27 694'2 694'2 694'2 694'2 1'0 693'2 09:46P Chart for @W7U
Dec 27 705'6 709'0 705'6 709'0 2'2 706'6 09:44P Chart for @W7Z
Mar 28 700'6 0'0 715'2 09:44P Chart for @W8H
May 28 706'6 0'0 715'4 09:44P Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 6.6825 6.7100 6.6525 6.7100 0.0100 6.7000 09:41P Chart for @MW6U
Dec 26 6.9450 6.9600 6.9050 6.9600 0.0100 6.9500 09:40P Chart for @MW6Z
Mar 27 7.0975 7.1200 7.0900 7.1200 -0.0025 7.1225 09:42P Chart for @MW7H
May 27 7.2275 7.2275 7.2275 7.2275 -0.0025 7.2300 09:40P Chart for @MW7K
Jul 27 7.3750 7.3750 7.2600 7.2800 -0.0125 7.2775s 09:42P Chart for @MW7N
Sep 27 7.2400 7.2725 7.1675 7.2050 0.0550 7.2225s 07:00P Chart for @MW7U
Dec 27 7.3600 0.0550 7.2575s 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 26 713'0 717'6 709'4 714'2 0'6 713'4 09:44P Chart for @KW6U
Dec 26 730'4 735'4 726'6 731'6 0'4 731'2 09:44P Chart for @KW6Z
Mar 27 743'4 748'6 741'2 745'4 1'0 744'4 09:44P Chart for @KW7H
May 27 750'0 754'6 748'4 753'6 3'2 750'4 09:44P Chart for @KW7K
Jul 27 746'6 751'4 746'6 751'4 3'0 748'4 09:44P Chart for @KW7N
Sep 27 752'4 752'4 752'4 752'4 -1'6 754'2 09:44P Chart for @KW7U
Dec 27 767'2 769'0 764'0 764'0 2'2 764'6s 09:44P Chart for @KW7Z
Mar 28 757'0 2'6 770'2s 09:44P Chart for @KW8H
May 28 766'2 2'4 766'2s 07:00P Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 323'4 324'4 323'4 324'2 0'2 324'0 09:46P Chart for @O6U
Dec 26 343'2 344'0 343'0 343'4 -0'4 344'0 09:30P Chart for @O6Z
Mar 27 354'6 354'6 354'4 354'4 -1'4 356'0 09:30P Chart for @O7H
May 27 352'4 0'0 362'0 09:30P Chart for @O7K
Jul 27 353'2 0'0 353'2 07:00P Chart for @O7N
Sep 27 345'0 0'0 347'4 01:20P Chart for @O7U
Dec 27 358'4 0'0 358'4 01:20P Chart for @O7Z
Mar 28 362'0 0'0 362'0 01:20P Chart for @O8H
May 28 368'0 0'0 368'0 01:20P Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 26 3053 3037 09:44P Chart for @SM6Q
Sep 26 3060 3067 3053 3054 - 1 3055 09:44P Chart for @SM6U
Oct 26 3080 3082 3070 3071 - 1 3072 09:44P Chart for @SM6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 232.000 233.350 231.600 232.800 1.575 233.275s 02:33P Chart for @LE6Q
Oct 26 225.350 227.750 225.225 226.700 1.625 226.900s 01:05P Chart for @LE6V
Dec 26 224.475 226.725 224.325 225.825 1.800 225.950s 01:05P Chart for @LE6Z
Feb 27 224.825 226.725 224.750 225.950 1.525 226.025s 01:05P Chart for @LE7G
Apr 27 225.300 226.725 225.050 225.950 1.175 226.000s 01:05P Chart for @LE7J
Jun 27 217.975 219.200 217.625 218.500 1.225 218.625s 01:05P Chart for @LE7M
Aug 27 213.525 214.450 213.300 214.075 1.300 214.100s 01:05P Chart for @LE7Q
Oct 27 212.050 213.100 212.050 212.775 1.150 212.800s 01:05P Chart for @LE7V
Dec 27 213.000 213.250 213.000 213.250 0.825 213.250s 01:05P Chart for @LE7Z
Feb 28 210.575 0.850 212.900s 01:05P Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.525 95.800 95.525 95.575 0.200 95.700s 01:05P Chart for @HE6Q
Oct 26 82.300 84.400 82.275 83.600 1.450 83.675s 02:30P Chart for @HE6V
Dec 26 73.875 75.775 73.750 74.975 1.550 75.125s 01:05P Chart for @HE6Z
Feb 27 77.375 79.075 77.275 78.425 1.350 78.475s 02:30P Chart for @HE7G
Apr 27 82.375 83.900 82.250 83.450 1.375 83.500s 01:05P Chart for @HE7J
May 27 86.075 87.275 86.075 87.225 1.450 87.125s 01:05P Chart for @HE7K
Jun 27 94.375 95.975 94.375 95.650 1.325 95.600s 01:05P Chart for @HE7M
Jul 27 95.450 96.750 95.350 96.625 1.350 96.550s 02:30P Chart for @HE7N
Aug 27 94.825 95.950 94.825 95.900 1.350 95.875s 02:30P Chart for @HE7Q
Oct 27 80.500 80.575 80.500 80.575 0.900 80.575s 01:05P Chart for @HE7V
Dec 27 72.525 0.525 72.950s 01:05P Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26 16.74 16.72 Chart for @DA6Q
Sep 26 17.47 17.48 Chart for @DA6U
Oct 26 17.65 17.72 Chart for @DA6V
Nov 26 17.67 17.68 Chart for @DA6X
Dec 26 17.67 17.66 Chart for @DA6Z
Jan 27 17.53 17.53 Chart for @DA7F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 26 152.525 155.000 155.000 Chart for @CB6Q
Sep 26 161.225 160.750 160.750 Chart for @CB6U
Oct 26 163.213 162.425 163.500 162.850 Chart for @CB6V
Nov 26 163.588 163.588 166.000 167.800 Chart for @CB6X
Dec 26 166.025 166.000 167.000 Chart for @CB6Z
Jan 27 168.000 167.938 167.000 168.000 Chart for @CB7F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 26 154.500 - 0.500 154.000s 04:00P Chart for @NF6Q
Sep 26 156.063 156.063 157.975 157.975 Chart for @NF6U
Oct 26 156.900 156.900 157.175 157.175 Chart for @NF6V
Nov 26 155.325 155.325 155.250 155.175 Chart for @NF6X
Dec 26 154.088 154.088 153.875 153.875 Chart for @NF6Z
Jan 27 152.425 152.625s 04:00P Chart for @NF7F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 26 67.125 67.125s 04:00P Chart for @DY6Q
Sep 26 68.750 68.750 Chart for @DY6U
Oct 26 70.000 70.000 Chart for @DY6V
Nov 26 70.000 70.000 Chart for @DY6X
Dec 26 71.000 71.000 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 -0.07 17.18s 04:00P Chart for @DK6Q
Sep 26 17.81 17.85s 04:00P Chart for @DK6U
Oct 26 17.80 17.80 17.80 17.80 -0.15 17.80s 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