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 26 543'0 544'4 535'4 536'2 -6'2 536'6s 03:07P Chart for @C6Z
Mar 27 556'6 558'0 549'6 550'4 -5'6 551'0s 02:46P Chart for @C7H
May 27 562'6 564'2 556'4 557'4 -5'2 557'6s 03:10P Chart for @C7K
Jul 27 564'2 565'4 558'2 559'2 -4'6 559'6s 01:20P Chart for @C7N
Sep 27 532'4 534'2 527'6 528'4 -5'2 529'0s 01:30P Chart for @C7U
Dec 27 536'2 537'0 530'6 531'4 -5'2 531'6s 02:42P Chart for @C7Z
Mar 28 548'0 548'4 542'4 543'2 -5'0 543'4s 01:20P Chart for @C8H
May 28 554'2 554'2 550'0 550'0 -4'6 550'2s 02:30P Chart for @C8K
Jul 28 557'0 557'0 552'0 553'2 -4'2 553'0s 01:30P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1327'0 1331'4 1318'4 1325'0 -2'4 1325'4s 03:07P Chart for @S6X
Jan 27 1342'4 1346'6 1334'2 1340'4 -2'6 1341'2s 01:20P Chart for @S7F
Mar 27 1350'0 1354'0 1342'2 1348'2 -3'0 1348'6s 02:30P Chart for @S7H
May 27 1356'4 1360'0 1349'2 1354'4 -2'6 1355'2s 01:30P Chart for @S7K
Jul 27 1360'6 1363'2 1352'4 1358'2 -2'0 1359'2s 03:09P Chart for @S7N
Aug 27 1341'2 1344'0 1333'4 1339'6 -1'0 1341'0s 03:12P Chart for @S7Q
Sep 27 1293'6 1300'0 1290'4 1298'0 0'0 1298'4s 01:20P Chart for @S7U
Nov 27 1282'0 1284'2 1274'4 1282'0 0'0 1282'2s 01:30P Chart for @S7X
Jan 28 1288'4 1293'0 1284'6 1292'0 0'0 1291'6s 01:30P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 727'2 729'4 714'6 716'2 -9'4 717'2s 03:10P Chart for @W6Z
Mar 27 743'2 745'6 731'4 732'4 -9'4 733'2s 01:30P Chart for @W7H
May 27 751'0 753'6 739'6 740'2 -9'2 741'2s 01:30P Chart for @W7K
Jul 27 748'0 751'2 737'6 739'6 -7'6 740'0s 01:30P Chart for @W7N
Sep 27 749'0 754'6 742'2 744'6 -6'2 745'0s 01:20P Chart for @W7U
Dec 27 759'2 762'0 752'2 755'2 -5'0 755'0s 02:47P Chart for @W7Z
Mar 28 758'2 762'6 758'2 761'2 -4'0 761'2s 01:20P Chart for @W8H
May 28 761'2 -3'4 758'0s 01:20P Chart for @W8K
Jul 28 728'0 -3'2 737'0s 01:20P Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 7.4500 7.4725 7.3550 7.3600 -0.1000 7.3625s 01:30P Chart for @MW6Z
Mar 27 7.6475 7.6750 7.5700 7.5700 -0.0975 7.5775s 01:30P Chart for @MW7H
May 27 7.7650 7.7750 7.6850 7.6850 -0.0950 7.6950s 03:00P Chart for @MW7K
Jul 27 7.7925 7.7925 7.7150 7.7150 -0.0725 7.7300s 01:30P Chart for @MW7N
Sep 27 7.6600 7.6600 7.5700 7.5900 -0.0550 7.6100s 01:30P Chart for @MW7U
Dec 27 7.6500 7.6500 7.6025 7.6125 -0.0475 7.6275s 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 26 794'4 798'2 779'4 779'4 -13'2 781'2s 02:47P Chart for @KW6Z
Mar 27 808'6 810'6 793'4 793'6 -12'4 795'2s 01:30P Chart for @KW7H
May 27 812'0 815'6 798'4 798'4 -11'6 800'2s 02:47P Chart for @KW7K
Jul 27 802'6 805'6 791'2 792'2 -10'0 793'6s 02:30P Chart for @KW7N
Sep 27 803'0 807'4 793'0 794'6 -9'2 796'0s 01:20P Chart for @KW7U
Dec 27 809'6 809'6 802'6 803'0 -8'4 803'4s 01:20P Chart for @KW7Z
Mar 28 810'6 -7'6 804'6s 01:20P Chart for @KW8H
May 28 794'0 -6'4 794'0s 01:20P Chart for @KW8K
Jul 28 761'6 761'6 761'6 761'6 -5'2 756'4s 01:20P Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 403'0 418'0 403'0 414'2 -1'6 414'4s 02:46P Chart for @O6Z
Mar 27 416'2 427'6 416'0 427'6 -2'4 425'6s 01:30P Chart for @O7H
May 27 423'0 -1'2 430'2s 01:20P Chart for @O7K
Jul 27 427'0 -1'2 427'0s 01:20P Chart for @O7N
Sep 27 345'0 -1'2 421'2s 01:20P Chart for @O7U
Dec 27 355'0 -1'2 431'4s 01:20P Chart for @O7Z
Mar 28 435'0 -1'2 435'0s 01:20P Chart for @O8H
May 28 441'0 -1'2 441'0s 01:20P Chart for @O8K
Jul 28 421'0 -1'2 421'0s 01:20P Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3657 3724 3632 3692 23 3689s 02:33P Chart for @SM6V
Dec 26 3676 3741 3659 3710 23 3707s 02:30P Chart for @SM6Z
Jan 27 3683 3740 3667 3712 24 3711s 01:30P Chart for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.375 221.475 218.075 218.725 - 2.175 218.775s 01:05P Chart for @LE6V
Dec 26 222.375 222.675 218.775 219.350 - 2.550 219.450s 03:14P Chart for @LE6Z
Feb 27 223.425 223.800 220.050 220.450 - 2.550 220.550s 02:30P Chart for @LE7G
Apr 27 224.550 224.850 221.300 221.600 - 2.475 221.700s 02:30P Chart for @LE7J
Jun 27 218.900 219.100 216.025 216.300 - 2.225 216.450s 01:05P Chart for @LE7M
Aug 27 215.450 215.700 212.700 213.050 - 2.050 213.175s 01:05P Chart for @LE7Q
Oct 27 214.200 214.200 211.500 211.900 - 1.700 212.100s 01:05P Chart for @LE7V
Dec 27 214.250 214.400 212.425 212.600 - 1.525 212.750s 01:05P Chart for @LE7Z
Feb 28 213.900 213.900 213.725 213.725 - 1.175 213.075s 01:05P Chart for @LE8G
Apr 28 213.225 213.225 213.150 213.150 - 0.450 212.950s 01:05P Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.475 78.500 79.225 1.125 79.275s 01:05P Chart for @HE6V
Dec 26 70.600 71.625 70.300 70.925 1.200 71.000s 02:30P Chart for @HE6Z
Feb 27 72.300 72.875 71.725 72.400 1.200 72.550s 01:05P Chart for @HE7G
Apr 27 77.075 77.825 77.025 77.525 0.775 77.550s 01:05P Chart for @HE7J
May 27 81.625 82.075 81.625 81.925 0.350 81.975s 01:05P Chart for @HE7K
Jun 27 90.475 90.725 90.275 90.400 0.375 90.500s 01:05P Chart for @HE7M
Jul 27 92.325 92.475 92.075 92.225 0.325 92.250s 01:05P Chart for @HE7N
Aug 27 92.050 92.250 91.925 92.050 0.325 92.125s 01:05P Chart for @HE7Q
Oct 27 77.525 77.550 77.325 77.425 0.425 77.450s 01:05P Chart for @HE7V
Dec 27 70.625 70.625 70.450 70.550 0.700 70.600s 02:30P Chart for @HE7Z
Feb 28 75.800 0.700 74.200s 01:05P Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.14 16.16 16.13 16.14 -0.02 16.14 03:12P Chart for @DA6U
Oct 26 15.70 15.91 15.60 15.68 -0.02 15.65 03:13P Chart for @DA6V
Nov 26 16.09 16.13 15.96 16.06 0.08 15.99 03:14P Chart for @DA6X
Dec 26 16.22 16.22 16.10 16.18 0.11 16.13 03:12P Chart for @DA6Z
Jan 27 16.35 16.46 16.35 16.43 0.10 16.39 03:13P Chart for @DA7F
Feb 27 16.74 16.77 16.70 16.77 0.05 16.73 03:14P Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 145.025 145.250 145.250 01:10P Chart for @CB6U
Oct 26 140.500 142.000 140.500 142.000 1.500 142.000 03:14P Chart for @CB6V
Nov 26 142.350 144.250 142.350 144.250 2.025 144.250 02:16P Chart for @CB6X
Dec 26 147.000 147.375 147.000 147.375 1.375 147.375 02:14P Chart for @CB6Z
Jan 27 150.250 152.000 150.250 151.975 1.975 151.000 03:14P Chart for @CB7F
Feb 27 153.000 154.000 153.000 153.500 1.500 153.500 02:14P Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 179.663 179.663 180.225 - 0.025 180.200 01:10P Chart for @NF6U
Oct 26 191.250 192.975 191.250 192.650 0.725 192.650 01:10P Chart for @NF6V
Nov 26 186.300 188.250 186.300 188.250 1.175 188.225 02:06P Chart for @NF6X
Dec 26 176.400 178.000 176.300 177.975 0.875 177.975 02:06P Chart for @NF6Z
Jan 27 171.500 173.350 171.500 172.925 0.750 172.725 03:08P Chart for @NF7F
Feb 27 169.250 169.250 168.975 169.000 1.500 168.975 02:06P Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 67.000 67.700 03:01P Chart for @DY6U
Oct 26 71.000 71.250 70.750 70.750 0.200 71.000 02:34P Chart for @DY6V
Nov 26 73.050 73.250 73.000 73.000 -0.050 73.250 03:01P Chart for @DY6X
Dec 26 73.850 73.850 03:01P Chart for @DY6Z
Jan 27 71.500 73.525 02:27P Chart for @DY7F
Feb 27 71.500 0.250 73.750 02:25P Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.15 19.14 03:01P Chart for @DK6U
Oct 26 19.83 19.83 19.83 19.83 0.21 19.97 03:14P Chart for @DK6V
Nov 26 19.55 19.55 19.55 19.55 0.14 19.64 03:01P Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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