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 26 526'4 529'0 514'6 528'6 0'6 528'2s 03:58P Chart for @C6Z
Mar 27 540'0 542'4 528'6 542'2 0'4 542'0s 03:50P Chart for @C7H
May 27 547'6 549'2 535'6 549'0 0'4 548'6s 03:06P Chart for @C7K
Jul 27 550'4 552'0 539'0 551'6 0'0 551'4s 01:30P Chart for @C7N
Sep 27 521'2 524'0 513'0 524'0 1'0 523'6s 02:33P Chart for @C7U
Dec 27 525'6 528'4 518'0 528'0 0'6 528'0s 02:57P Chart for @C7Z
Mar 28 538'0 540'2 530'4 540'2 0'6 540'2s 01:20P Chart for @C8H
May 28 541'2 547'2 538'0 546'6 0'4 547'0s 01:30P Chart for @C8K
Jul 28 547'0 549'6 541'2 549'6 0'4 550'0s 01:20P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1317'4 1320'4 1297'4 1320'0 1'4 1319'0s 03:55P Chart for @S6X
Jan 27 1331'6 1334'2 1312'4 1333'0 0'4 1332'4s 03:47P Chart for @S7F
Mar 27 1338'6 1341'2 1321'0 1339'4 -0'2 1339'4s 01:30P Chart for @S7H
May 27 1346'2 1348'2 1328'6 1346'6 -0'4 1346'2s 01:30P Chart for @S7K
Jul 27 1350'6 1352'4 1333'6 1351'0 -0'4 1350'6s 01:30P Chart for @S7N
Aug 27 1329'4 1334'4 1317'0 1333'2 -0'2 1333'0s 01:30P Chart for @S7Q
Sep 27 1290'4 1293'0 1278'4 1291'0 -1'2 1291'6s 01:20P Chart for @S7U
Nov 27 1276'6 1278'4 1265'2 1276'0 -2'2 1276'6s 02:30P Chart for @S7X
Jan 28 1287'4 1287'4 1275'0 1285'2 -1'6 1286'6s 01:20P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 707'0 707'0 683'4 704'0 -3'6 703'2s 01:30P Chart for @W6Z
Mar 27 721'0 721'0 698'6 718'6 -3'2 718'2s 02:30P Chart for @W7H
May 27 725'6 727'0 706'2 725'4 -3'2 725'0s 01:20P Chart for @W7K
Jul 27 726'2 726'6 708'4 725'6 -3'4 725'4s 01:30P Chart for @W7N
Sep 27 731'6 732'2 715'6 730'4 -3'4 730'6s 01:30P Chart for @W7U
Dec 27 742'0 742'0 727'0 740'0 -3'2 741'0s 01:20P Chart for @W7Z
Mar 28 737'4 747'2 737'4 747'0 -2'6 747'2s 01:20P Chart for @W8H
May 28 738'0 745'2 733'2 745'2 -2'2 745'4s 01:20P Chart for @W8K
Jul 28 720'4 726'0 718'0 726'0 -1'0 727'4s 01:30P Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 7.2000 7.2150 7.0475 7.1325 -0.0675 7.1350s 01:30P Chart for @MW6Z
Mar 27 7.3900 7.4225 7.2600 7.3325 -0.0750 7.3375s 01:30P Chart for @MW7H
May 27 7.5025 7.5475 7.3875 7.4550 -0.0700 7.4650s 01:30P Chart for @MW7K
Jul 27 7.5075 7.5500 7.4325 7.4925 -0.0775 7.4950s 01:30P Chart for @MW7N
Sep 27 7.4500 7.4500 7.3550 7.4100 -0.0775 7.4125s 01:30P Chart for @MW7U
Dec 27 7.4500 7.5000 7.3700 7.4525 -0.0875 7.4275s 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
Dec 26 765'0 765'2 742'2 762'0 -5'0 762'0s 01:30P Chart for @KW6Z
Mar 27 778'0 778'0 755'2 774'2 -5'4 774'0s 01:30P Chart for @KW7H
May 27 780'2 780'6 760'2 778'4 -5'6 778'2s 01:20P Chart for @KW7K
Jul 27 776'2 776'4 756'6 774'2 -5'0 774'4s 01:30P Chart for @KW7N
Sep 27 780'2 780'2 761'2 777'0 -5'2 777'2s 01:20P Chart for @KW7U
Dec 27 784'4 786'2 770'2 785'4 -5'2 785'2s 02:31P Chart for @KW7Z
Mar 28 810'6 -5'4 787'0s 02:36P Chart for @KW8H
May 28 777'6 -5'0 777'6s 01:20P Chart for @KW8K
Jul 28 741'0 741'0 733'0 733'0 -1'2 746'0s 01:20P Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 423'6 425'0 406'2 418'2 -2'2 420'2s 01:30P Chart for @O6Z
Mar 27 433'6 433'6 416'2 429'0 -1'4 429'4s 01:30P Chart for @O7H
May 27 423'0 -1'4 433'4s 01:20P Chart for @O7K
Jul 27 430'2 -1'4 430'2s 01:20P Chart for @O7N
Sep 27 345'0 -1'4 424'4s 01:20P Chart for @O7U
Dec 27 355'0 -1'4 434'6s 01:20P Chart for @O7Z
Mar 28 438'2 -1'4 438'2s 01:20P Chart for @O8H
May 28 444'2 -1'4 444'2s 01:20P Chart for @O8K
Jul 28 424'2 -1'4 424'2s 01:20P Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3760 3769 3685 3732 - 22 3739s 03:20P Chart for @SM6V
Dec 26 3707 3724 3650 3706 - 14 3710s 02:31P Chart for @SM6Z
Jan 27 3694 3706 3639 3694 - 8 3698s 02:59P Chart for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 218.475 220.400 217.275 218.850 - 0.200 218.875s 01:05P Chart for @LE6V
Dec 26 220.750 223.200 219.700 222.100 1.050 222.150s 01:05P Chart for @LE6Z
Feb 27 222.525 225.125 221.750 224.300 1.425 224.300s 01:05P Chart for @LE7G
Apr 27 224.200 226.625 223.450 225.800 1.300 225.825s 01:05P Chart for @LE7J
Jun 27 218.975 221.275 218.475 220.675 1.350 220.725s 01:05P Chart for @LE7M
Aug 27 215.650 217.825 215.000 217.350 1.325 217.350s 01:05P Chart for @LE7Q
Oct 27 214.650 216.250 213.750 215.700 1.125 215.800s 01:05P Chart for @LE7V
Dec 27 215.025 216.600 214.300 216.225 1.325 216.325s 01:05P Chart for @LE7Z
Feb 28 214.725 216.350 214.725 216.075 1.325 216.175s 01:05P Chart for @LE8G
Apr 28 215.150 1.300 216.350s 01:05P Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 79.525 79.800 78.175 78.275 -0.975 78.225s 01:05P Chart for @HE6V
Dec 26 70.275 70.450 68.650 68.975 -0.450 69.025s 02:30P Chart for @HE6Z
Feb 27 71.850 72.050 70.175 70.325 -0.525 70.325s 01:05P Chart for @HE7G
Apr 27 77.200 77.300 75.700 75.900 -0.375 75.925s 01:05P Chart for @HE7J
May 27 81.575 81.575 80.550 80.550 -0.200 80.700s 01:05P Chart for @HE7K
Jun 27 90.425 90.425 89.075 89.275 -0.350 89.250s 01:05P Chart for @HE7M
Jul 27 91.975 92.025 91.125 91.225 -0.300 91.225s 02:59P Chart for @HE7N
Aug 27 91.775 91.900 91.075 91.150 -0.325 91.150s 01:05P Chart for @HE7Q
Oct 27 77.000 77.075 76.650 76.650 -0.175 76.625s 01:05P Chart for @HE7V
Dec 27 70.425 70.425 69.900 69.900 -0.525 69.900s 01:05P Chart for @HE7Z
Feb 28 75.800 -0.525 73.500s 01:05P Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.13 16.13 16.12 16.12 16.12s 04:00P Chart for @DA6U
Oct 26 15.33 15.39 15.15 15.23 -0.14 15.16s 04:00P Chart for @DA6V
Nov 26 15.87 15.92 15.76 15.89 -0.02 15.86s 04:00P Chart for @DA6X
Dec 26 16.02 16.21 16.01 16.21 0.06 16.14s 04:00P Chart for @DA6Z
Jan 27 16.33 16.48 16.33 16.44 0.06 16.46s 04:00P Chart for @DA7F
Feb 27 16.69 16.85 16.69 16.79 0.04 16.79s 04:00P Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 145.300 145.300 145.275 145.275 0.025 145.300s 04:00P Chart for @CB6U
Oct 26 142.975 143.750 142.000 142.000 0.525 143.000s 04:00P Chart for @CB6V
Nov 26 147.675 148.000 143.750 147.000 2.500 147.000s 04:00P Chart for @CB6X
Dec 26 149.900 151.000 149.000 151.000 2.100 149.100s 04:00P Chart for @CB6Z
Jan 27 155.000 155.000 151.975 153.500 1.500 153.500s 04:00P Chart for @CB7F
Feb 27 157.925 157.925 154.000 157.250 2.025 156.025s 04:00P Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 179.100 179.375s 04:00P Chart for @NF6U
Oct 26 196.250 196.500 196.250 196.500 0.775 196.500s 04:00P Chart for @NF6V
Nov 26 193.375 194.450 193.375 194.425 0.950 194.400s 04:00P Chart for @NF6X
Dec 26 183.250 184.500 183.250 183.900 1.250 184.500s 04:00P Chart for @NF6Z
Jan 27 177.000 178.500 177.000 178.250 1.150 178.500s 04:00P Chart for @NF7F
Feb 27 173.725 174.400 173.725 174.400 1.175 174.400s 04:00P Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 67.000 67.000s 04:00P Chart for @DY6U
Oct 26 71.000 71.000 69.500 69.500 -1.250 69.750s 04:00P Chart for @DY6V
Nov 26 74.000 75.000 72.750 72.750 -0.750 72.750s 04:00P Chart for @DY6X
Dec 26 75.500 76.000 75.000 75.500 1.350 75.500s 04:00P Chart for @DY6Z
Jan 27 71.500 75.025s 04:00P Chart for @DY7F
Feb 27 75.000 75.050s 04:00P Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.15 19.08s 04:00P Chart for @DK6U
Oct 26 20.30 20.30 20.30 20.30 0.01 20.30s 04:00P Chart for @DK6V
Nov 26 20.15 20.15 20.15 20.15 0.06 20.24s 04:00P Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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