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
Jul 26 411'4 414'4 407'0 409'4 -2'0 411'4 10:30A Chart for @C6N
Sep 26 419'6 422'6 415'2 417'6 -2'0 419'6 10:30A Chart for @C6U
Dec 26 439'4 442'4 435'0 437'4 -2'0 439'4 10:30A Chart for @C6Z
Mar 27 454'4 457'0 450'0 452'2 -1'6 454'0 10:30A Chart for @C7H
May 27 463'6 465'6 459'0 461'2 -1'6 463'0 10:30A Chart for @C7K
Jul 27 469'6 472'2 465'4 467'4 -2'0 469'4 10:30A Chart for @C7N
Sep 27 462'0 463'6 459'4 461'0 -1'0 462'0 10:30A Chart for @C7U
Dec 27 468'0 470'4 466'0 468'2 0'2 468'0 10:30A Chart for @C7Z
Mar 28 479'2 480'6 478'2 479'0 -0'2 479'2 10:30A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1116'2 1123'6 1114'0 1118'4 2'6 1115'6 10:30A Chart for @S6N
Aug 26 1122'6 1130'4 1120'6 1125'6 3'2 1122'4 10:30A Chart for @S6Q
Sep 26 1126'2 1133'6 1124'4 1129'4 3'4 1126'0 10:30A Chart for @S6U
Nov 26 1141'6 1149'4 1139'4 1144'2 2'6 1141'4 10:30A Chart for @S6X
Jan 27 1155'6 1163'6 1154'0 1158'2 2'4 1155'6 10:30A Chart for @S7F
Mar 27 1163'4 1170'6 1161'0 1164'6 1'6 1163'0 10:30A Chart for @S7H
May 27 1171'0 1178'0 1169'0 1171'2 0'4 1170'6 10:30A Chart for @S7K
Jul 27 1178'0 1185'0 1176'0 1179'2 1'2 1178'0 10:30A Chart for @S7N
Aug 27 1168'2 1168'2 1166'4 1166'4 1'0 1165'4 10:30A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 597'4 601'6 590'2 591'0 -6'4 597'4 10:30A Chart for @W6N
Sep 26 607'6 611'4 600'6 601'4 -6'0 607'4 10:30A Chart for @W6U
Dec 26 623'6 627'6 618'0 618'4 -5'4 624'0 10:30A Chart for @W6Z
Mar 27 637'6 641'4 632'2 633'4 -4'4 638'0 10:30A Chart for @W7H
May 27 646'2 649'6 641'2 642'6 -3'6 646'4 10:30A Chart for @W7K
Jul 27 651'6 655'0 646'2 648'0 -3'6 651'6 10:30A Chart for @W7N
Sep 27 660'0 661'0 657'6 658'0 -4'4 662'4 10:30A Chart for @W7U
Dec 27 680'2 680'2 676'4 676'4 -2'0 678'4 10:30A Chart for @W7Z
Mar 28 694'4 0'0 690'0 10:30A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.1050 6.1175 5.9875 6.0000 -0.1275 6.1275 10:30A Chart for @MW6N
Sep 26 6.3800 6.3800 6.2550 6.2625 -0.1225 6.3850 10:30A Chart for @MW6U
Dec 26 6.6000 6.6100 6.4925 6.5000 -0.1150 6.6150 10:30A Chart for @MW6Z
Mar 27 6.7950 6.7975 6.7075 6.7075 -0.1075 6.8150 10:30A Chart for @MW7H
May 27 6.8925 6.8950 6.8325 6.8450 -0.0800 6.9250 10:30A Chart for @MW7K
Jul 27 6.9700 6.9700 6.9700 6.9700 -0.0525 7.0225 10:28A Chart for @MW7N
Sep 27 6.9425 6.9425 6.9400 6.9400 -0.0575 6.9975 10:30A Chart for @MW7U
Dec 27 7.0825 0.0675 7.1275s 10:29A Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 633'6 637'2 623'6 624'6 -8'6 633'4 10:30A Chart for @KW6N
Sep 26 640'4 643'4 630'6 631'4 -8'4 640'0 10:30A Chart for @KW6U
Dec 26 655'4 657'0 645'2 646'0 -8'2 654'2 10:30A Chart for @KW6Z
Mar 27 665'6 668'0 657'6 658'4 -8'0 666'4 10:30A Chart for @KW7H
May 27 672'2 676'0 665'6 666'2 -8'2 674'4 10:30A Chart for @KW7K
Jul 27 679'4 679'4 669'4 669'4 -8'6 678'2 10:30A Chart for @KW7N
Sep 27 698'0 698'0 698'0 698'0 -10'6 687'2s 10:30A Chart for @KW7U
Dec 27 703'6 -11'2 700'6s 10:29A Chart for @KW7Z
Mar 28 715'0 -11'2 709'0s 10:29A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 303'6 309'2 303'2 303'2 -0'4 303'6 10:30A Chart for @O6N
Sep 26 322'4 327'6 322'2 325'2 2'4 322'6 10:28A Chart for @O6U
Dec 26 332'2 339'0 332'2 337'2 4'0 333'2 10:29A Chart for @O6Z
Mar 27 339'4 0'0 339'4 10:29A Chart for @O7H
May 27 345'4 0'0 345'4 10:30A Chart for @O7K
Jul 27 336'6 0'0 336'6 06/22 Chart for @O7N
Sep 27 345'0 0'0 331'0 06/22 Chart for @O7U
Dec 27 342'0 0'0 342'0 06/22 Chart for @O7Z
Mar 28 345'4 0'0 345'4 06/22 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 2998 3050 2998 3031 33 2998 10:30A Chart for @SM6N
Aug 26 2999 3049 2999 3027 28 2999 10:30A Chart for @SM6Q
Sep 26 3000 3044 3000 3013 14 2999 10:30A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 255.700 256.150 254.850 255.900 0.075 255.825 10:30A Chart for @LE6M
Aug 26 247.100 247.550 246.075 247.250 - 0.100 247.350 10:30A Chart for @LE6Q
Oct 26 240.975 241.350 240.125 241.000 241.000 10:30A Chart for @LE6V
Dec 26 239.975 240.900 239.675 240.350 0.125 240.225 10:30A Chart for @LE6Z
Feb 27 240.300 241.225 240.000 240.650 0.075 240.575 10:30A Chart for @LE7G
Apr 27 240.475 241.150 239.950 240.625 0.050 240.575 10:30A Chart for @LE7J
Jun 27 233.475 234.475 233.475 234.025 0.050 233.975 10:30A Chart for @LE7M
Aug 27 230.300 230.400 229.850 229.850 - 0.450 230.300 10:30A Chart for @LE7Q
Oct 27 229.500 230.000 229.500 230.000 1.575 229.550s 10:30A Chart for @LE7V
Dec 27 229.875 230.250 229.875 230.000 2.175 229.750s 10:30A Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.500 94.875 94.225 94.775 0.125 94.650 10:30A Chart for @HE6N
Aug 26 96.850 98.350 96.625 98.250 1.525 96.725 10:30A Chart for @HE6Q
Oct 26 80.950 82.125 80.775 82.050 1.200 80.850 10:30A Chart for @HE6V
Dec 26 73.700 74.600 73.550 74.475 0.800 73.675 10:30A Chart for @HE6Z
Feb 27 77.500 78.325 77.325 78.150 0.675 77.475 10:29A Chart for @HE7G
Apr 27 82.150 82.925 82.000 82.750 0.600 82.150 10:30A Chart for @HE7J
May 27 86.300 86.375 85.975 86.050 -0.300 86.075s 10:30A Chart for @HE7K
Jun 27 94.400 94.775 94.050 94.625 0.425 94.200 10:30A Chart for @HE7M
Jul 27 95.000 95.500 95.000 95.500 0.425 95.075 10:30A Chart for @HE7N
Aug 27 94.450 94.600 94.450 94.600 94.600 10:30A Chart for @HE7Q
Oct 27 81.000 81.000 81.000 81.000 0.125 81.000s 10:24A Chart for @HE7V
Dec 27 74.225 0.125 74.225s 10:30A Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 16.01 16.06 16.00 16.02 0.02 16.00 10:29A Chart for @DA6M
Jul 26 15.91 15.99 15.78 15.82 -0.15 15.97 10:30A Chart for @DA6N
Aug 26 16.46 16.50 16.33 16.33 -0.07 16.40 10:30A Chart for @DA6Q
Sep 26 16.95 16.99 16.85 16.87 -0.07 16.94 10:30A Chart for @DA6U
Oct 26 17.48 17.48 17.36 17.37 -0.02 17.39 10:30A Chart for @DA6V
Nov 26 17.72 17.72 17.72 17.72 -0.05 17.77 10:30A Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 165.325 165.325 164.700 165.500 Chart for @CB6M
Jul 26 161.750 161.750 161.750 161.750 - 0.475 162.225 10:19A Chart for @CB6N
Aug 26 164.525 165.900 164.500 165.900 0.900 165.000 09:56A Chart for @CB6Q
Sep 26 170.200 169.088 168.550 168.600 Chart for @CB6U
Oct 26 173.638 173.638 173.500 172.500 Chart for @CB6V
Nov 26 176.000 176.000 176.000 176.000 1.025 174.975 09:59A Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 191.250 191.250 191.225 191.250 191.250 09:28A Chart for @NF6M
Jul 26 157.250 158.000 157.250 158.000 0.925 157.075 10:19A Chart for @NF6N
Aug 26 149.400 150.175 149.000 150.175 1.100 149.075 10:27A Chart for @NF6Q
Sep 26 149.000 149.700 149.000 149.700 0.700 149.000 10:27A Chart for @NF6U
Oct 26 149.000 149.000 148.650 148.650 - 0.150 148.800 10:26A Chart for @NF6V
Nov 26 149.025 149.025 148.300 148.375 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 64.250 64.250 Chart for @DY6M
Jul 26 64.000 64.000 64.000 64.000 -0.550 64.550 10:22A Chart for @DY6N
Aug 26 67.000 67.000 67.000 67.000 67.000 10:29A Chart for @DY6Q
Sep 26 67.500 67.750 67.500 67.750 0.250 67.500 10:15A Chart for @DY6U
Oct 26 68.525 68.525 Chart for @DY6V
Nov 26 69.000 69.000 Chart for @DY6X
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jun 26 20.96 20.94 Chart for @DK6M
Jul 26 17.70 17.71 17.70 17.70 -0.05 17.75 10:27A Chart for @DK6N
Aug 26 17.05 17.12 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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