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 26 460'4 462'2 455'2 456'2 -4'2 460'4 11:48A Chart for @C6Z
Mar 27 474'2 476'0 469'6 470'4 -3'6 474'2 11:48A Chart for @C7H
May 27 482'4 484'0 478'4 479'0 -3'4 482'4 11:47A Chart for @C7K
Jul 27 489'2 490'4 485'2 485'4 -3'6 489'2 11:47A Chart for @C7N
Sep 27 484'6 486'2 482'0 482'4 -2'6 485'2 11:47A Chart for @C7U
Dec 27 497'2 499'2 495'2 495'6 -2'2 498'0 11:47A Chart for @C7Z
Mar 28 512'0 512'2 509'0 509'4 -2'2 511'6 11:47A Chart for @C8H
May 28 519'2 519'4 517'0 517'0 -2'2 519'2 11:47A Chart for @C8K
Jul 28 523'4 523'4 520'2 520'2 -2'4 522'6 11:47A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1253'0 1264'2 1251'6 1257'4 4'4 1253'0 11:48A Chart for @S6X
Jan 27 1264'6 1275'4 1263'4 1269'0 4'2 1264'6 11:48A Chart for @S7F
Mar 27 1270'2 1282'2 1270'2 1276'6 5'2 1271'4 11:47A Chart for @S7H
May 27 1278'4 1290'0 1278'2 1284'4 5'6 1278'6 11:47A Chart for @S7K
Jul 27 1283'4 1295'4 1283'4 1289'4 5'4 1284'0 11:47A Chart for @S7N
Aug 27 1267'0 1278'6 1267'0 1273'6 5'6 1268'0 11:47A Chart for @S7Q
Sep 27 1240'2 1245'6 1237'2 1241'0 4'2 1236'6 11:47A Chart for @S7U
Nov 27 1227'2 1236'0 1227'0 1231'4 3'2 1228'2 11:47A Chart for @S7X
Jan 28 1239'6 1246'6 1239'6 1243'0 3'2 1239'6 11:47A Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 625'2 631'4 623'4 627'2 2'4 624'6 11:47A Chart for @W6Z
Mar 27 638'0 643'6 636'4 639'2 1'4 637'6 11:47A Chart for @W7H
May 27 645'0 650'4 642'6 645'2 0'4 644'6 11:47A Chart for @W7K
Jul 27 650'0 653'4 646'2 648'6 -0'2 649'0 11:47A Chart for @W7N
Sep 27 660'2 661'2 654'6 657'0 -0'4 657'4 11:47A Chart for @W7U
Dec 27 672'0 674'0 668'2 670'2 -0'6 671'0 11:47A Chart for @W7Z
Mar 28 682'2 682'6 677'4 680'2 -1'0 681'2 11:47A Chart for @W8H
May 28 679'0 681'0 679'0 681'0 -1'4 682'4 11:47A Chart for @W8K
Jul 28 664'4 664'4 664'4 664'4 -3'6 668'2 11:47A Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.4225 6.4900 6.4225 6.4325 0.0150 6.4175 11:47A Chart for @MW6Z
Mar 27 6.6050 6.6675 6.6000 6.6075 0.0075 6.6000 11:47A Chart for @MW7H
May 27 6.7450 6.7900 6.7225 6.7275 6.7275 11:47A Chart for @MW7K
Jul 27 6.8850 6.9050 6.8325 6.8625 0.0175 6.8450 11:47A Chart for @MW7N
Sep 27 6.9625 6.9750 6.9025 6.9150 -0.0050 6.9200 11:45A Chart for @MW7U
Dec 27 7.0900 7.0925 7.0350 7.0350 -0.0200 7.0550 11:47A Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 665'6 670'2 663'0 665'0 -0'6 665'6 11:47A Chart for @KW6Z
Mar 27 677'0 680'6 673'0 674'6 -1'4 676'2 11:47A Chart for @KW7H
May 27 683'0 686'4 678'4 679'6 -2'0 681'6 11:47A Chart for @KW7K
Jul 27 687'2 689'0 681'2 682'6 -2'4 685'2 11:47A Chart for @KW7N
Sep 27 696'4 697'4 690'0 691'4 -2'6 694'2 11:47A Chart for @KW7U
Dec 27 709'0 710'0 702'6 704'4 -2'4 707'0 11:47A Chart for @KW7Z
Mar 28 712'0 712'0 712'0 712'0 -2'6 714'6 11:47A Chart for @KW8H
May 28 712'6 -8'6 712'6s 11:47A Chart for @KW8K
Jul 28 697'2 697'2 697'0 697'0 -5'2 694'6s 11:47A Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 375'6 378'0 373'0 375'4 -0'6 376'2 11:45A Chart for @O6Z
Mar 27 386'0 386'0 382'0 384'4 -0'6 385'2 11:46A Chart for @O7H
May 27 388'2 0'0 389'2 11:46A Chart for @O7K
Jul 27 420'0 0'0 387'0 11:46A Chart for @O7N
Sep 27 345'0 0'0 381'2 11:46A Chart for @O7U
Dec 27 401'6 0'0 391'4 11:43A Chart for @O7Z
Mar 28 395'0 0'0 395'0 10/22 Chart for @O8H
May 28 401'0 0'0 401'0 10/22 Chart for @O8K
Jul 28 381'0 0'0 381'0 10/22 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3473 3507 3455 3467 - 6 3473 11:47A Chart for @SM6Z
Jan 27 3453 3488 3444 3454 3454 11:47A Chart for @SM7F
Mar 27 3441 3477 3440 3451 8 3443 11:47A Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 229.825 230.200 228.700 229.975 0.225 229.750 11:47A Chart for @LE6V
Dec 26 230.925 231.600 229.550 231.200 0.075 231.125 11:47A Chart for @LE6Z
Feb 27 233.250 233.700 232.125 233.325 - 0.125 233.450 11:47A Chart for @LE7G
Apr 27 234.800 235.275 233.775 234.950 0.075 234.875 11:47A Chart for @LE7J
Jun 27 228.750 229.575 228.000 229.325 0.150 229.175 11:47A Chart for @LE7M
Aug 27 224.800 225.750 224.150 225.425 0.300 225.125 11:47A Chart for @LE7Q
Oct 27 222.775 223.600 222.125 223.525 0.475 223.050 11:47A Chart for @LE7V
Dec 27 222.900 223.600 222.175 223.600 0.500 223.100 11:47A Chart for @LE7Z
Feb 28 222.650 223.950 222.650 223.875 0.400 223.475 11:47A Chart for @LE8G
Apr 28 223.075 223.350 222.525 223.350 - 0.125 223.475 11:47A Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 65.675 65.875 65.075 65.500 -0.050 65.550 11:47A Chart for @HE6Z
Feb 27 67.550 68.075 67.250 67.675 0.250 67.425 11:47A Chart for @HE7G
Apr 27 72.475 72.975 72.150 72.625 0.175 72.450 11:47A Chart for @HE7J
May 27 78.750 78.750 78.750 78.750 0.400 78.350 11:47A Chart for @HE7K
Jun 27 87.500 87.800 87.025 87.550 0.300 87.250 11:47A Chart for @HE7M
Jul 27 89.900 90.300 89.625 90.075 0.175 89.900 11:47A Chart for @HE7N
Aug 27 90.200 90.550 90.000 90.400 0.200 90.200 11:47A Chart for @HE7Q
Oct 27 77.775 78.075 77.550 78.025 0.250 77.775 11:47A Chart for @HE7V
Dec 27 71.650 71.700 71.300 71.300 -0.150 71.500s 11:47A Chart for @HE7Z
Feb 28 75.700 -0.150 75.550s 11:46A Chart for @HE8G
Apr 28 80.375 -0.175 80.375s 11:47A Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 26 15.21 15.27 15.21 15.27 -0.02 15.29 11:44A Chart for @DA6V
Nov 26 17.21 18.00 17.21 17.97 0.29 17.68 11:47A Chart for @DA6X
Dec 26 16.77 17.02 16.71 16.82 -0.40 17.22 11:47A Chart for @DA6Z
Jan 27 16.65 16.92 16.64 16.69 -0.29 16.98 11:47A Chart for @DA7F
Feb 27 16.95 16.95 16.81 16.82 -0.25 17.07 11:47A Chart for @DA7G
Mar 27 17.15 17.15 16.98 16.98 -0.21 17.19 11:46A Chart for @DA7H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 26 135.075 135.500 135.500 Chart for @CB6V
Nov 26 139.975 138.050 138.300 140.000 Chart for @CB6X
Dec 26 142.450 142.450 140.000 140.950 - 1.050 142.000 11:42A Chart for @CB6Z
Jan 27 142.500 145.250 142.500 143.175 - 0.275 143.450 11:41A Chart for @CB7F
Feb 27 145.525 146.000 145.300 146.000 - 0.500 146.500 11:30A Chart for @CB7G
Mar 27 153.000 154.250 152.775 152.775 - 0.975 153.750 11:30A Chart for @CB7H
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Oct 26 200.000 200.000 Chart for @NF6V
Nov 26 203.025 203.075 201.000 201.000 - 4.000 205.000 11:40A Chart for @NF6X
Dec 26 190.175 191.800 189.000 189.000 - 4.000 193.000 11:40A Chart for @NF6Z
Jan 27 183.675 185.500 182.700 182.700 - 4.000 186.700 11:46A Chart for @NF7F
Feb 27 179.250 179.250 178.500 178.500 - 3.400 181.900 11:46A Chart for @NF7G
Mar 27 176.000 176.850 175.400 175.950 - 2.050 178.000 11:46A Chart for @NF7H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 26 72.600 72.600 72.150 72.150 -0.575 72.725 11:11A Chart for @DY6V
Nov 26 75.750 75.750 75.500 75.500 -0.250 75.750 11:36A Chart for @DY6X
Dec 26 78.000 78.000 78.000 78.000 78.000 11:38A Chart for @DY6Z
Jan 27 78.250 78.250 78.250 78.250 -0.250 78.500 11:42A Chart for @DY7F
Feb 27 79.000 79.000 79.000 79.000 -0.500 79.500 11:29A Chart for @DY7G
Mar 27 78.500 78.500 78.500 78.500 -0.750 79.250 11:34A Chart for @DY7H
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Oct 26 20.39 20.39 Chart for @DK6V
Nov 26 21.00 21.00 Chart for @DK6X
Dec 26 19.97 19.97 Chart for @DK6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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