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 26 468'2 473'6 461'6 462'2 -5'2 467'4 07:34A Chart for @C6N
Sep 26 474'6 480'0 468'6 469'2 -5'0 474'2 07:34A Chart for @C6U
Dec 26 491'4 496'6 486'0 486'4 -4'6 491'2 07:34A Chart for @C6Z
Mar 27 505'0 510'0 499'6 500'4 -4'2 504'6 07:34A Chart for @C7H
May 27 512'0 517'0 506'6 507'4 -4'2 511'6 07:34A Chart for @C7K
Jul 27 516'4 520'2 510'4 511'0 -4'2 515'2 07:34A Chart for @C7N
Sep 27 497'4 500'2 494'4 494'4 -2'4 497'0 07:33A Chart for @C7U
Dec 27 501'6 505'4 498'2 498'4 -3'2 501'6 07:33A Chart for @C7Z
Mar 28 513'6 513'6 508'6 508'6 -3'2 512'0 07:34A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'6 1202'0 1179'2 1181'2 -11'2 1192'4 07:34A Chart for @S6N
Aug 26 1191'0 1199'0 1177'2 1179'0 -10'6 1189'6 07:34A Chart for @S6Q
Sep 26 1176'4 1183'6 1162'2 1163'4 -11'6 1175'2 07:34A Chart for @S6U
Nov 26 1184'0 1191'6 1170'2 1171'4 -12'0 1183'4 07:34A Chart for @S6X
Jan 27 1196'0 1203'2 1182'4 1183'4 -12'0 1195'4 07:33A Chart for @S7F
Mar 27 1193'6 1200'4 1180'6 1182'0 -11'2 1193'2 07:34A Chart for @S7H
May 27 1195'0 1202'2 1184'0 1184'0 -11'4 1195'4 07:34A Chart for @S7K
Jul 27 1205'0 1207'0 1189'0 1190'2 -10'0 1200'2 07:34A Chart for @S7N
Aug 27 1176'2 1176'2 1176'2 1176'2 -7'4 1183'6 07:33A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 658'2 663'4 647'2 648'2 -9'6 658'0 07:34A Chart for @W6N
Sep 26 671'6 677'0 661'0 662'0 -9'6 671'6 07:34A Chart for @W6U
Dec 26 690'6 696'2 680'4 681'0 -10'0 691'0 07:34A Chart for @W6Z
Mar 27 705'4 711'4 695'6 696'4 -10'0 706'4 07:34A Chart for @W7H
May 27 713'4 716'0 702'4 702'4 -10'0 712'4 07:34A Chart for @W7K
Jul 27 707'6 710'0 699'0 699'4 -8'4 708'0 07:34A Chart for @W7N
Sep 27 713'0 713'0 707'2 709'6 -2'6 712'4 07:33A Chart for @W7U
Dec 27 722'6 722'6 714'0 714'0 -8'4 722'4 07:33A Chart for @W7Z
Mar 28 738'0 0'0 728'0 07:33A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 7.0250 7.0500 6.9700 6.9700 -0.0550 7.0250 07:32A Chart for @MW6N
Sep 26 7.2300 7.2450 7.1700 7.1700 -0.0600 7.2300 07:34A Chart for @MW6U
Dec 26 7.3975 7.4150 7.3700 7.3700 -0.0425 7.4125 07:32A Chart for @MW6Z
Mar 27 7.4950 7.5300 7.4950 7.5275 -0.0100 7.5375 07:32A Chart for @MW7H
May 27 7.4700 7.5975 7.4675 7.5900 0.0725 7.5175 07:24A Chart for @MW7K
Jul 27 7.3025 7.5575 7.3025 7.5575 0.1050 7.4525 07:33A Chart for @MW7N
Sep 27 7.1900 7.1900 7.1900 7.1900 -0.1100 7.3000 07:33A Chart for @MW7U
Dec 27 7.3000 -0.0450 7.2875s 05:42A Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 705'2 710'2 695'0 696'0 -9'2 705'2 07:33A Chart for @KW6N
Sep 26 716'2 721'0 705'4 706'4 -9'4 716'0 07:34A Chart for @KW6U
Dec 26 732'2 735'2 719'6 720'6 -9'6 730'4 07:34A Chart for @KW6Z
Mar 27 740'6 744'0 730'6 732'4 -8'2 740'6 07:34A Chart for @KW7H
May 27 745'2 745'6 734'4 734'4 -9'4 744'0 07:34A Chart for @KW7K
Jul 27 738'0 738'4 729'0 729'0 -9'4 738'4 07:34A Chart for @KW7N
Sep 27 758'0 758'0 737'6 741'4 -15'4 741'2s 07:33A Chart for @KW7U
Dec 27 745'2 747'0 745'2 747'0 -2'0 749'0 07:33A Chart for @KW7Z
Mar 28 765'0 -13'6 751'0s 07:33A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 359'4 367'2 359'4 362'0 0'2 361'6 07:33A Chart for @O6N
Sep 26 364'6 373'6 364'6 369'2 1'0 368'2 07:33A Chart for @O6U
Dec 26 370'4 370'4 369'6 369'6 2'0 367'6 07:33A Chart for @O6Z
Mar 27 371'2 0'0 371'2 05/14 Chart for @O7H
May 27 377'2 0'0 377'2 05/14 Chart for @O7K
Jul 27 368'4 0'0 368'4 05/14 Chart for @O7N
Sep 27 345'0 0'0 362'6 05/14 Chart for @O7U
Dec 27 373'6 0'0 373'6 05/14 Chart for @O7Z
Mar 28 377'2 0'0 377'2 05/14 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3325 3343 3287 3295 - 30 3325 07:34A Chart for @SM6N
Aug 26 3255 3278 3224 3230 - 28 3258 07:34A Chart for @SM6Q
Sep 26 3215 3234 3183 3188 - 29 3217 07:34A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.625 255.225 251.800 252.350 - 0.725 252.075s 05/14 Chart for @LE6M
Aug 26 248.125 249.025 245.850 246.400 - 0.325 246.150s 05/14 Chart for @LE6Q
Oct 26 240.000 240.625 237.875 238.325 - 0.525 238.075s 05/14 Chart for @LE6V
Dec 26 239.025 239.775 237.025 237.400 - 0.525 237.250s 05/14 Chart for @LE6Z
Feb 27 238.550 239.400 236.625 237.075 - 0.550 236.975s 05/14 Chart for @LE7G
Apr 27 237.675 238.500 235.875 236.325 - 0.575 236.100s 05/14 Chart for @LE7J
Jun 27 231.225 231.975 229.625 229.825 - 0.575 229.650s 05/14 Chart for @LE7M
Aug 27 228.050 228.675 226.500 226.525 - 0.400 226.500s 05/14 Chart for @LE7Q
Oct 27 226.925 227.875 226.925 227.875 - 0.100 225.825s 05/14 Chart for @LE7V
Dec 27 226.675 227.725 226.675 227.725 0.425 226.175s 05/14 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.850 90.900 90.375 90.375 -0.450 90.450s 05/14 Chart for @HE6K
Jun 26 100.600 100.650 99.325 99.650 - 1.350 99.525s 05/14 Chart for @HE6M
Jul 26 105.575 105.600 104.475 104.775 - 1.325 104.550s 05/14 Chart for @HE6N
Aug 26 106.300 106.325 105.325 105.700 - 1.050 105.475s 05/14 Chart for @HE6Q
Oct 26 92.000 92.150 91.525 92.025 -0.375 91.875s 05/14 Chart for @HE6V
Dec 26 84.275 84.400 83.750 84.400 -0.200 84.300s 05/14 Chart for @HE6Z
Feb 27 86.925 87.050 86.300 87.000 0.025 86.975s 05/14 Chart for @HE7G
Apr 27 90.750 91.000 90.150 90.875 0.150 90.900s 05/14 Chart for @HE7J
May 27 93.400 93.450 93.400 93.425 0.025 93.625s 05/14 Chart for @HE7K
Jun 27 100.925 101.225 100.625 101.175 0.250 101.175s 05/14 Chart for @HE7M
Jul 27 100.800 101.100 100.800 101.100 0.125 101.100s 05/14 Chart for @HE7N
Aug 27 99.500 99.500 99.500 99.500 - 0.050 99.650s 05/14 Chart for @HE7Q
Oct 27 86.050 86.050s Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.97 16.99 16.96 16.96 16.96 07:33A Chart for @DA6K
Jun 26 17.13 17.13 17.13 17.13 -0.01 17.14 07:32A Chart for @DA6M
Jul 26 17.67 17.68 17.67 17.67 -0.07 17.74 07:11A Chart for @DA6N
Aug 26 18.20 18.20 18.20 18.20 -0.02 18.22 07:32A Chart for @DA6Q
Sep 26 18.63 18.63 Chart for @DA6U
Oct 26 18.90 18.90 18.90 18.90 -0.03 18.93 07:11A Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 Chart for @CB6K
Jun 26 168.675 168.675 165.000 166.100 Chart for @CB6M
Jul 26 173.563 173.563 169.000 168.275 Chart for @CB6N
Aug 26 172.750 174.975 172.625 172.625 1.175 171.450 06:17A Chart for @CB6Q
Sep 26 177.500 180.675 177.500 180.675 4.625 176.050 04:11A Chart for @CB6U
Oct 26 181.475 184.675 181.475 184.675 3.200 181.475 04:11A Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 206.125 207.475 207.475 Chart for @NF6K
Jun 26 208.975 208.975 208.475 208.975 0.975 208.000 07:15A Chart for @NF6M
Jul 26 192.000 192.400 192.000 192.400 0.900 191.500 07:18A Chart for @NF6N
Aug 26 177.225 177.225 175.000 176.500 Chart for @NF6Q
Sep 26 168.763 168.763 169.075 169.075 Chart for @NF6U
Oct 26 163.350 163.350 164.050 164.050 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000s 05/14 Chart for @DY6K
Jun 26 65.250 65.250 Chart for @DY6M
Jul 26 69.000 69.000 69.000 69.000 1.050 69.000s 05/14 Chart for @DY6N
Aug 26 70.500 70.500 Chart for @DY6Q
Sep 26 71.500 71.500 71.500 71.500 0.250 71.550s 05/14 Chart for @DY6U
Oct 26 71.850 71.850 71.850 71.850 -0.125 71.875s 05/14 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.37 Chart for @DK6K
Jun 26 22.45 22.45 Chart for @DK6M
Jul 26 21.05 21.05 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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