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 25 437'2 -0'4 437'6 04:32A Chart for @C5Z
Mar 26 446'2 447'2 445'6 445'6 -1'4 447'2 04:38A Chart for @C6H
May 26 453'6 454'2 453'2 453'2 -1'2 454'4 04:39A Chart for @C6K
Jul 26 458'4 459'0 458'0 458'0 -1'0 459'0 04:39A Chart for @C6N
Sep 26 454'0 454'2 453'2 453'2 -1'0 454'2 04:35A Chart for @C6U
Dec 26 464'2 464'6 463'4 464'0 -0'6 464'6 04:36A Chart for @C6Z
Mar 27 476'6 477'2 476'6 477'0 -0'4 477'4 04:36A Chart for @C7H
May 27 483'2 483'2 483'0 483'0 -0'6 483'6 04:35A Chart for @C7K
Jul 27 486'4 486'4 486'4 486'4 -0'2 486'6 04:35A Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1115'4 1116'2 -3'2 1119'4 04:39A Chart for @S6F
Mar 26 1128'2 1130'0 1125'0 1125'6 -3'0 1128'6 04:37A Chart for @S6H
May 26 1137'2 1138'6 1134'0 1134'6 -2'4 1137'2 04:36A Chart for @S6K
Jul 26 1145'0 1146'0 1141'2 1142'0 -2'6 1144'6 04:36A Chart for @S6N
Aug 26 1137'6 1137'6 1134'0 1134'4 -3'0 1137'4 04:36A Chart for @S6Q
Sep 26 1115'4 1116'0 1112'6 1112'6 -2'6 1115'4 04:37A Chart for @S6U
Nov 26 1114'4 1115'0 1111'6 1112'2 -2'4 1114'6 04:37A Chart for @S6X
Jan 27 1122'0 1122'0 1121'2 1121'2 -1'6 1123'0 04:36A Chart for @S7F
Mar 27 1120'0 -0'4 1120'4 04:37A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 541'0 0'0 541'0 04:35A Chart for @W5Z
Mar 26 539'6 541'2 537'0 537'2 -3'0 540'2 04:38A Chart for @W6H
May 26 547'0 548'2 544'2 544'4 -2'6 547'2 04:38A Chart for @W6K
Jul 26 555'0 556'4 552'6 552'6 -2'4 555'2 04:38A Chart for @W6N
Sep 26 567'2 568'0 564'6 565'0 -2'2 567'2 04:37A Chart for @W6U
Dec 26 583'4 583'4 581'2 581'2 -1'6 583'0 04:37A Chart for @W6Z
Mar 27 595'4 595'4 594'4 594'4 -1'2 595'6 04:37A Chart for @W7H
May 27 600'2 0'0 600'4 04:33A Chart for @W7K
Jul 27 595'2 0'0 595'6 04:37A Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 5.8150s 04:12A Chart for @MW5Z
Mar 26 5.7300 5.7450 5.7250 5.7450 0.0150 5.7300 04:26A Chart for @MW6H
May 26 5.8250 5.8250 Chart for @MW6K
Jul 26 5.9525 5.9525 Chart for @MW6N
Sep 26 6.1475 6.1575 6.1025 6.1125 -0.0150 6.1100s 04:33A Chart for @MW6U
Dec 26 6.3150 6.3375 6.3025 6.3100 -0.0125 6.3075s 04:26A Chart for @MW6Z
Mar 27 6.4475 -0.0125 6.4300s 12/04 Chart for @MW7H
May 27 Chart for @MW7K
Jul 27 Chart for @MW7N
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 518'0 529'6 518'0 529'6 8'4 529'4s 04:37A Chart for @KW5Z
Mar 26 533'4 535'4 532'0 532'2 -1'6 534'0 04:39A Chart for @KW6H
May 26 545'4 546'6 543'2 543'2 -2'0 545'2 04:39A Chart for @KW6K
Jul 26 557'6 559'2 556'0 556'0 -2'0 558'0 04:39A Chart for @KW6N
Sep 26 574'2 574'2 571'4 571'4 -1'4 573'0 04:39A Chart for @KW6U
Dec 26 592'4 593'0 590'4 590'4 -1'2 591'6 04:39A Chart for @KW6Z
Mar 27 602'0 608'4 600'0 606'4 5'4 607'6s 04:39A Chart for @KW7H
May 27 615'0 615'0 614'0 614'0 5'4 614'2s 04:38A Chart for @KW7K
Jul 27 600'0 6'2 609'0s 04:38A Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 294'0 0'0 303'0 04:33A Chart for @O5Z
Mar 26 316'0 316'0 312'4 313'0 -2'0 315'0 04:33A Chart for @O6H
May 26 320'0 0'0 320'4 04:33A Chart for @O6K
Jul 26 325'4 0'0 326'0 04:24A Chart for @O6N
Sep 26 322'0 0'0 325'4 04:24A Chart for @O6U
Dec 26 337'6 0'0 330'4 12/04 Chart for @O6Z
Mar 27 334'0 0'0 334'0 12/04 Chart for @O7H
May 27 340'0 0'0 340'0 12/04 Chart for @O7K
Jul 27 330'4 0'0 330'4 12/04 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3085 3085 3085 3085 3085 04:35A Chart for @SM5Z
Jan 26 3110 3116 3101 3103 - 9 3112 04:37A Chart for @SM6F
Mar 26 3160 3167 3152 3154 - 10 3164 04:38A Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 219.350 222.125 219.150 221.400 2.500 221.450s 12/04 Chart for @LE5Z
Feb 26 222.050 224.700 221.725 224.025 2.100 224.000s 12/04 Chart for @LE6G
Apr 26 223.525 225.775 222.900 225.200 1.775 225.175s 12/04 Chart for @LE6J
Jun 26 218.375 220.000 217.325 219.600 1.400 219.625s 12/04 Chart for @LE6M
Aug 26 214.925 216.875 214.175 216.475 1.325 216.425s 12/04 Chart for @LE6Q
Oct 26 214.575 215.750 213.200 215.350 1.225 215.300s 12/04 Chart for @LE6V
Dec 26 214.050 215.625 213.150 215.175 1.200 215.250s 12/04 Chart for @LE6Z
Feb 27 213.600 214.850 212.600 214.550 1.050 214.650s 12/04 Chart for @LE7G
Apr 27 213.825 214.250 211.825 213.725 0.975 213.825s 12/04 Chart for @LE7J
Jun 27 207.200 207.200 205.750 207.200 0.925 207.200s 12/04 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.800 81.200 80.800 81.150 0.575 81.125s 12/04 Chart for @HE5Z
Feb 26 81.250 82.050 81.250 81.850 0.850 81.850s 12/04 Chart for @HE6G
Apr 26 85.075 85.875 85.000 85.825 1.050 85.775s 12/04 Chart for @HE6J
May 26 88.950 89.050 88.750 89.050 0.750 89.100s 12/04 Chart for @HE6K
Jun 26 96.900 97.525 96.775 97.500 0.800 97.425s 12/04 Chart for @HE6M
Jul 26 97.950 98.575 97.825 98.500 0.750 98.500s 12/04 Chart for @HE6N
Aug 26 97.725 98.125 97.375 98.050 0.625 98.025s 12/04 Chart for @HE6Q
Oct 26 83.325 83.825 83.000 83.600 0.550 83.700s 12/04 Chart for @HE6V
Dec 26 75.850 76.425 75.850 76.350 0.450 76.375s 12/04 Chart for @HE6Z
Feb 27 79.200 79.275 79.200 79.275 0.150 79.425s 12/04 Chart for @HE7G
Apr 27 85.000 0.150 82.875s 12/04 Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 16.09 16.10 Chart for @DA5Z
Jan 26 15.45 15.41 Chart for @DA6F
Feb 26 15.60 15.58 Chart for @DA6G
Mar 26 15.91 15.91 Chart for @DA6H
Apr 26 16.25 16.25 Chart for @DA6J
May 26 16.65 16.65 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 156.975 156.975 Chart for @CB5Z
Jan 26 157.250 157.250 Chart for @CB6F
Feb 26 160.350 160.000 Chart for @CB6G
Mar 26 176.300 173.000 172.925 Chart for @CB6H
Apr 26 180.125 177.975 177.975 Chart for @CB6J
May 26 182.000 182.225 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 115.200 115.275 115.275 Chart for @NF5Z
Jan 26 114.775 114.425 Chart for @NF6F
Feb 26 113.250 113.250 Chart for @NF6G
Mar 26 112.000 112.225 Chart for @NF6H
Apr 26 114.425 112.025 112.050 Chart for @NF6J
May 26 114.500 112.500 112.550 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.500 70.175 69.500 70.175 2.025 70.000s 12/04 Chart for @DY5Z
Jan 26 71.250 71.250 Chart for @DY6F
Feb 26 69.000 70.150 69.000 70.150 3.075 70.000s 12/04 Chart for @DY6G
Mar 26 67.000 67.100 67.000 67.100 2.750 67.100s 12/04 Chart for @DY6H
Apr 26 65.000 64.700 Chart for @DY6J
May 26 63.000 63.000s 12/04 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.72 Chart for @DK5Z
Jan 26 13.52 13.70 Chart for @DK6F
Feb 26 13.40 13.71 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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