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
Sep 26 515'2 0'0 515'2 03:55A Chart for @C6U
Dec 26 539'0 544'6 536'6 538'0 -2'6 540'6 03:55A Chart for @C6Z
Mar 27 554'0 560'0 552'2 553'4 -2'4 556'0 03:55A Chart for @C7H
May 27 561'4 567'2 559'4 561'0 -2'2 563'2 03:55A Chart for @C7K
Jul 27 563'4 569'6 562'2 563'6 -2'2 566'0 03:55A Chart for @C7N
Sep 27 535'0 540'2 535'0 535'4 -1'6 537'2 03:55A Chart for @C7U
Dec 27 538'2 541'4 536'2 537'2 -1'4 538'6 03:56A Chart for @C7Z
Mar 28 547'4 550'2 547'4 549'0 0'4 548'4 03:55A Chart for @C8H
May 28 551'6 555'0 551'6 555'0 1'4 553'4 03:55A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1308'0 1308'0 1308'0 1308'0 1'6 1306'2 03:55A Chart for @S6U
Nov 26 1316'0 1320'6 1309'4 1310'0 -6'2 1316'2 03:55A Chart for @S6X
Jan 27 1331'0 1335'6 1324'4 1325'6 -5'6 1331'4 03:55A Chart for @S7F
Mar 27 1336'6 1340'2 1329'2 1330'6 -6'0 1336'6 03:55A Chart for @S7H
May 27 1341'4 1344'6 1334'2 1335'2 -6'2 1341'4 03:55A Chart for @S7K
Jul 27 1342'0 1346'0 1336'0 1336'6 -6'2 1343'0 03:55A Chart for @S7N
Aug 27 1321'6 1326'2 1317'4 1317'4 -6'0 1323'4 03:55A Chart for @S7Q
Sep 27 1279'6 1281'2 1277'0 1277'0 -3'6 1280'6 03:55A Chart for @S7U
Nov 27 1264'2 1267'6 1260'2 1260'2 -5'4 1265'6 03:55A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 727'4 741'2 727'0 741'2 5'2 736'0 03:55A Chart for @W6U
Dec 26 751'6 762'4 745'0 747'6 -6'4 754'2 03:55A Chart for @W6Z
Mar 27 767'6 777'2 760'6 763'2 -6'6 770'0 03:55A Chart for @W7H
May 27 775'2 784'2 768'2 770'6 -7'0 777'6 03:55A Chart for @W7K
Jul 27 771'2 780'0 764'6 766'4 -7'2 773'6 03:55A Chart for @W7N
Sep 27 774'4 782'4 767'6 769'4 -7'2 776'6 03:55A Chart for @W7U
Dec 27 779'0 788'6 777'0 777'0 -7'2 784'2 03:55A Chart for @W7Z
Mar 28 791'4 791'4 783'0 783'0 -5'4 788'4 03:55A Chart for @W8H
May 28 771'6 0'0 784'0 03:55A Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 7.6700 7.6700 7.4400 7.4400 -0.2000 7.3975s 03:55A Chart for @MW6U
Dec 26 7.6500 7.6800 7.5525 7.5900 -0.0650 7.6550 03:55A Chart for @MW6Z
Mar 27 7.8200 7.8200 7.7775 7.7900 -0.0400 7.8300 03:55A Chart for @MW7H
May 27 8.1000 8.1075 7.7850 7.9400 -0.1650 7.9275s 03:55A Chart for @MW7K
Jul 27 8.1100 8.1100 7.8000 7.9550 -0.1675 7.9425s 03:52A Chart for @MW7N
Sep 27 7.7625 7.7625 7.7625 7.7625 -0.0675 7.8300 02:54A Chart for @MW7U
Dec 27 7.7750 7.8125 7.7325 7.8075 -0.1950 7.8575s 09/03 Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 803'0 803'0 803'0 803'0 -16'2 798'4s 03:55A Chart for @KW6U
Dec 26 814'6 824'4 809'0 810'6 -4'6 815'4 03:55A Chart for @KW6Z
Mar 27 828'0 836'6 821'0 823'6 -4'4 828'2 03:55A Chart for @KW7H
May 27 830'6 840'4 826'0 827'4 -5'4 833'0 03:55A Chart for @KW7K
Jul 27 821'0 830'0 816'6 818'2 -5'6 824'0 03:55A Chart for @KW7N
Sep 27 823'0 825'2 816'4 817'4 -6'2 823'6 03:55A Chart for @KW7U
Dec 27 829'0 829'0 829'0 829'0 -0'2 829'2 03:55A Chart for @KW7Z
Mar 28 823'4 824'4 823'4 824'4 -17'0 828'6s 03:55A Chart for @KW8H
May 28 817'4 -16'0 817'4s 03:55A Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 356'0 0'0 342'4 03:11A Chart for @O6U
Dec 26 365'6 368'4 364'2 364'2 -4'2 368'4 03:54A Chart for @O6Z
Mar 27 379'4 380'2 379'2 379'2 -2'4 381'6 03:54A Chart for @O7H
May 27 375'0 0'0 384'0 03:49A Chart for @O7K
Jul 27 380'6 0'0 380'6 09/03 Chart for @O7N
Sep 27 345'0 0'0 375'0 09/03 Chart for @O7U
Dec 27 355'0 0'0 385'2 09/03 Chart for @O7Z
Mar 28 388'6 0'0 388'6 09/03 Chart for @O8H
May 28 394'6 0'0 394'6 09/03 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 26 3424 3425 3424 3425 - 27 3452 03:54A Chart for @SM6U
Oct 26 3490 3495 3456 3460 - 26 3486 03:55A Chart for @SM6V
Dec 26 3555 3563 3522 3527 - 28 3555 03:55A Chart for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 210.525 215.450 210.425 214.225 4.125 214.300s 09/03 Chart for @LE6V
Dec 26 212.275 217.600 212.150 216.125 4.100 216.125s 09/03 Chart for @LE6Z
Feb 27 214.200 219.025 213.950 217.925 3.725 217.725s 09/03 Chart for @LE7G
Apr 27 215.975 220.325 215.975 219.325 3.125 219.125s 09/03 Chart for @LE7J
Jun 27 210.775 215.000 210.775 213.975 3.050 213.975s 09/03 Chart for @LE7M
Aug 27 207.900 211.850 207.900 210.700 2.675 210.525s 09/03 Chart for @LE7Q
Oct 27 206.775 210.300 206.775 208.825 2.625 208.975s 09/03 Chart for @LE7V
Dec 27 208.175 210.500 208.175 210.500 2.450 209.625s 09/03 Chart for @LE7Z
Feb 28 210.125 210.125 210.125 210.125 2.525 210.025s 09/03 Chart for @LE8G
Apr 28 210.000 210.000 210.000 210.000 3.375 209.900s 09/03 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 83.475 84.475 83.175 83.400 -0.325 83.450s 09/03 Chart for @HE6V
Dec 26 73.975 75.150 73.750 73.850 -0.400 73.925s 09/03 Chart for @HE6Z
Feb 27 76.650 77.525 76.350 76.525 -0.275 76.600s 09/03 Chart for @HE7G
Apr 27 82.300 83.175 82.200 82.425 -0.175 82.425s 09/03 Chart for @HE7J
May 27 87.375 87.375 86.850 87.075 -0.075 86.975s 09/03 Chart for @HE7K
Jun 27 95.625 96.375 95.600 95.800 -0.150 95.800s 09/03 Chart for @HE7M
Jul 27 97.275 97.675 96.975 97.200 -0.150 97.225s 09/03 Chart for @HE7N
Aug 27 96.725 97.050 96.525 96.775 -0.175 96.700s 09/03 Chart for @HE7Q
Oct 27 81.425 81.500 81.100 81.100 -0.200 81.225s 09/03 Chart for @HE7V
Dec 27 74.225 74.225 73.875 73.875 -0.150 73.875s 09/03 Chart for @HE7Z
Feb 28 77.175 -0.150 77.175s 09/03 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.32 16.32 16.32 16.32 -0.01 16.33 09/03 Chart for @DA6U
Oct 26 16.68 16.68 16.65 16.65 -0.05 16.70 03:01A Chart for @DA6V
Nov 26 16.92 16.94 Chart for @DA6X
Dec 26 16.98 16.99 Chart for @DA6Z
Jan 27 17.13 17.14 17.13 17.14 17.14 09/03 Chart for @DA7F
Feb 27 17.27 17.27 Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 148.650 144.500 146.025 Chart for @CB6U
Oct 26 153.150 153.150 153.150 153.150 1.850 151.300 02:40A Chart for @CB6V
Nov 26 155.663 155.663 153.500 153.500 Chart for @CB6X
Dec 26 159.225 155.500 155.500 Chart for @CB6Z
Jan 27 158.000 159.000 158.000 159.000 3.000 158.000s 09/03 Chart for @CB7F
Feb 27 160.000 162.000 160.000 162.000 4.000 162.000s 09/03 Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 179.050 179.050 Chart for @NF6U
Oct 26 182.525 182.775 Chart for @NF6V
Nov 26 177.750 177.500 Chart for @NF6X
Dec 26 172.400 172.000 Chart for @NF6Z
Jan 27 168.975 168.975 Chart for @NF7F
Feb 27 165.750 166.750 Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 68.250 68.250 Chart for @DY6U
Oct 26 69.000 69.750 69.000 69.750 -1.350 69.750s 09/03 Chart for @DY6V
Nov 26 71.250 71.250 Chart for @DY6X
Dec 26 71.500 71.500 Chart for @DY6Z
Jan 27 68.500 71.525 Chart for @DY7F
Feb 27 67.500 71.525s 09/03 Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.30 -0.01 19.15s 09/03 Chart for @DK6U
Oct 26 19.42 19.50 19.28 19.50 -0.01 19.50s 09/03 Chart for @DK6V
Nov 26 19.08 19.20 19.08 19.20 -0.03 19.20s 09/03 Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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