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 25 426'4 428'0 425'4 426'2 -0'4 426'6 09:13P Chart for @C5Z
Mar 26 444'2 445'4 443'2 443'6 -0'6 444'4 09:13P Chart for @C6H
May 26 454'2 455'2 453'4 454'0 -0'2 454'2 09:10P Chart for @C6K
Jul 26 459'6 461'0 459'2 459'4 -0'4 460'0 09:10P Chart for @C6N
Sep 26 456'2 457'2 455'2 455'4 -0'6 456'2 09:12P Chart for @C6U
Dec 26 465'4 466'4 464'6 465'0 -0'4 465'4 09:12P Chart for @C6Z
Mar 27 478'2 479'2 477'6 477'6 -0'4 478'2 09:12P Chart for @C7H
May 27 486'6 0'0 485'2 09:10P Chart for @C7K
Jul 27 489'0 0'2 488'6 09:07P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1043'6 1044'4 1039'6 1041'6 -2'0 1043'6 09:12P Chart for @S5X
Jan 26 1063'4 1063'6 1059'0 1061'2 -1'6 1063'0 09:12P Chart for @S6F
Mar 26 1078'2 1078'6 1074'4 1076'2 -1'6 1078'0 09:12P Chart for @S6H
May 26 1091'4 1092'0 1087'6 1089'4 -1'6 1091'2 09:12P Chart for @S6K
Jul 26 1101'2 1102'0 1098'4 1099'0 -2'4 1101'4 09:12P Chart for @S6N
Aug 26 1098'0 1098'0 1094'2 1096'2 -1'2 1097'4 09:12P Chart for @S6Q
Sep 26 1080'4 1080'4 1080'0 1080'0 -3'2 1083'2 09:12P Chart for @S6U
Nov 26 1084'0 1084'4 1081'2 1083'0 -1'4 1084'4 09:12P Chart for @S6X
Jan 27 1094'6 1095'0 1092'4 1092'4 -3'0 1095'4 09:13P Chart for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 531'0 527'6 529'2 1'0 528'2 09:11P Chart for @W5Z
Mar 26 546'4 549'2 546'0 547'2 1'0 546'2 09:10P Chart for @W6H
May 26 558'0 560'4 557'4 558'6 1'0 557'6 09:10P Chart for @W6K
Jul 26 567'0 570'2 567'0 568'0 0'6 567'2 09:10P Chart for @W6N
Sep 26 581'4 582'4 580'0 580'0 -0'2 580'2 09:11P Chart for @W6U
Dec 26 599'4 599'4 598'2 598'2 0'2 598'0 09:11P Chart for @W6Z
Mar 27 611'2 0'0 611'4 09:11P Chart for @W7H
May 27 607'2 0'0 617'0 09:10P Chart for @W7K
Jul 27 598'6 0'0 612'0 09:11P Chart for @W7N
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.7325 5.7350 5.7225 5.7225 -0.0175 5.7400 09:07P Chart for @MW5Z
Mar 26 5.9700 5.9700 5.9250 5.9450 -0.0225 5.9450s 08:58P Chart for @MW6H
May 26 6.0875 6.0875 6.0600 6.0750 -0.0250 6.0800s 09:07P Chart for @MW6K
Jul 26 6.2050 6.2075 6.1800 6.2075 -0.0175 6.2075s 08:58P Chart for @MW6N
Sep 26 6.3400 6.3400 6.3225 6.3350 -0.0150 6.3350s 01:30P Chart for @MW6U
Dec 26 6.5000 6.5000 6.5000 6.5000 -0.0150 6.5000s 07:28P Chart for @MW6Z
Mar 27 Chart for @MW7H
May 27 Chart for @MW7K
Jul 27 Chart for @MW7N
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 516'0 519'0 514'4 516'2 0'0 516'2 09:11P Chart for @KW5Z
Mar 26 537'2 540'2 536'2 537'2 0'0 537'2 09:11P Chart for @KW6H
May 26 552'4 554'2 550'2 551'4 0'0 551'4 09:11P Chart for @KW6K
Jul 26 564'2 567'0 563'4 563'4 -0'6 564'2 09:11P Chart for @KW6N
Sep 26 581'6 581'6 578'2 578'2 -1'0 579'2 09:11P Chart for @KW6U
Dec 26 604'0 605'0 598'0 598'0 -5'4 598'6s 09:11P Chart for @KW6Z
Mar 27 601'4 -5'2 613'6s 09:11P Chart for @KW7H
May 27 615'6 -5'2 615'6s 09:10P Chart for @KW7K
Jul 27 601'0 -5'2 601'0s 01:20P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 320'4 323'0 320'2 323'0 2'0 321'0 09:11P Chart for @O5Z
Mar 26 333'0 334'0 333'0 334'0 1'0 333'0 09:09P Chart for @O6H
May 26 339'2 0'0 340'4 09:09P Chart for @O6K
Jul 26 345'0 0'0 342'0 09:09P Chart for @O6N
Sep 26 357'6 0'0 357'6 09:09P Chart for @O6U
Dec 26 345'0 0'0 358'2 01:20P Chart for @O6Z
Mar 27 361'6 0'0 361'6 01:20P Chart for @O7H
May 27 367'6 0'0 367'6 01:20P Chart for @O7K
Jul 27 358'2 0'0 358'2 01:20P Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 25 2839 2843 2829 2834 - 5 2839 09:11P Chart for @SM5V
Dec 25 2860 2860 2846 2849 - 8 2857 09:11P Chart for @SM5Z
Jan 26 2897 2897 2884 2887 - 7 2894 09:11P Chart for @SM6F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 25 232.600 233.075 229.600 231.475 - 2.350 231.100s 01:05P Chart for @LE5V
Dec 25 234.250 234.675 231.125 233.100 - 2.475 232.675s 01:05P Chart for @LE5Z
Feb 26 236.000 236.500 233.025 234.750 - 2.650 234.350s 01:05P Chart for @LE6G
Apr 26 236.475 236.875 233.350 235.025 - 2.775 234.525s 01:05P Chart for @LE6J
Jun 26 229.050 229.600 226.125 227.625 - 2.700 227.200s 01:05P Chart for @LE6M
Aug 26 224.675 225.175 221.825 223.125 - 2.650 222.700s 01:05P Chart for @LE6Q
Oct 26 222.675 223.275 220.075 221.350 - 2.525 220.950s 01:05P Chart for @LE6V
Dec 26 222.575 222.750 219.800 221.100 - 2.350 220.600s 01:05P Chart for @LE6Z
Feb 27 221.375 221.400 218.875 220.125 - 2.175 219.450s 01:05P Chart for @LE7G
Apr 27 220.050 220.050 217.550 218.450 - 2.375 217.925s 01:05P Chart for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 25 97.375 97.900 97.200 97.350 -0.050 97.325s 03:27P Chart for @HE5V
Dec 25 88.225 88.550 87.550 87.700 -0.575 87.650s 01:05P Chart for @HE5Z
Feb 26 90.200 90.550 89.650 89.800 -0.500 89.700s 01:05P Chart for @HE6G
Apr 26 92.950 93.125 92.175 92.425 -0.450 92.350s 02:49P Chart for @HE6J
May 26 95.050 95.050 94.475 94.500 -0.550 94.500s 01:05P Chart for @HE6K
Jun 26 102.400 102.575 101.700 101.950 - 0.500 101.850s 02:49P Chart for @HE6M
Jul 26 102.375 102.550 101.750 101.950 - 0.475 101.850s 02:49P Chart for @HE6N
Aug 26 100.925 100.925 100.350 100.400 - 0.475 100.450s 02:50P Chart for @HE6Q
Oct 26 83.600 83.700 83.200 83.200 -0.400 83.200s 01:05P Chart for @HE6V
Dec 26 74.550 74.925 74.550 74.925 -0.200 74.800s 01:05P Chart for @HE6Z
Feb 27 77.800 -0.200 77.925s 01:05P Chart for @HE7G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 25 17.67 17.64 Chart for @DA5U
Oct 25 17.46 17.50 17.46 17.50 0.14 17.36 09:12P Chart for @DA5V
Nov 25 17.11 17.15 17.11 17.15 0.13 17.02 09:12P Chart for @DA5X
Dec 25 17.35 17.35 17.35 17.35 0.24 17.11 09:12P Chart for @DA5Z
Jan 26 17.18 17.18 17.18 17.18 0.18 17.00 07:34P Chart for @DA6F
Feb 26 17.12 17.12 17.12 17.12 0.07 17.05 05:28P Chart for @DA6G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 25 212.025 213.050 213.500 Chart for @CB5U
Oct 25 206.000 204.000 204.075 Chart for @CB5V
Nov 25 205.750 205.750 203.250 204.025 Chart for @CB5X
Dec 25 209.063 209.063 206.000 206.775 Chart for @CB5Z
Jan 26 210.700 210.700 208.650 208.650 Chart for @CB6F
Feb 26 215.213 215.213 211.500 211.500 Chart for @CB6G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 25 125.000 125.500 125.000 125.500 124.650s 04:00P Chart for @NF5U
Oct 25 118.250 118.250 117.025 118.225 - 0.300 118.000s 04:00P Chart for @NF5V
Nov 25 117.950 117.025 116.000 Chart for @NF5X
Dec 25 116.000 116.000 Chart for @NF5Z
Jan 26 116.638 116.638 115.000 115.425 Chart for @NF6F
Feb 26 117.500 115.925 Chart for @NF6G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 25 57.600 57.550 Chart for @DY5U
Oct 25 58.975 58.975s 04:00P Chart for @DY5V
Nov 25 58.375 58.375 Chart for @DY5X
Dec 25 54.700 54.700 54.475 54.475 -0.225 54.475s 04:00P Chart for @DY5Z
Jan 26 53.500 54.000s 04:00P Chart for @DY6F
Feb 26 53.000 53.000 Chart for @DY6G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 25 17.00 16.76s 04:00P Chart for @DK5U
Oct 25 16.25 16.25 Chart for @DK5V
Nov 25 15.90 15.97 Chart for @DK5X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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