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 26 441'6 447'2 438'4 445'6 1'6 444'2s 03:56P Chart for @C6Z
Mar 27 455'6 461'0 452'4 459'4 2'0 458'2s 03:53P Chart for @C7H
May 27 464'4 469'4 461'2 467'6 1'4 466'4s 03:26P Chart for @C7K
Jul 27 472'0 476'2 468'4 475'0 1'2 473'4s 03:24P Chart for @C7N
Sep 27 469'0 473'0 466'2 472'4 1'4 470'6s 03:40P Chart for @C7U
Dec 27 483'6 488'0 480'6 486'6 1'4 485'4s 02:30P Chart for @C7Z
Mar 28 496'4 501'2 495'0 499'6 1'0 499'0s 03:15P Chart for @C8H
May 28 502'6 508'2 502'6 506'2 1'0 506'4s 01:20P Chart for @C8K
Jul 28 507'0 512'0 505'6 509'6 1'0 510'0s 01:20P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1201'4 1201'4 1188'6 1193'6 -9'6 1193'2s 01:20P Chart for @S6X
Jan 27 1212'4 1212'4 1198'6 1203'6 -11'6 1202'2s 03:56P Chart for @S7F
Mar 27 1219'2 1219'6 1206'4 1211'4 -10'4 1210'2s 03:03P Chart for @S7H
May 27 1228'2 1228'6 1215'6 1220'6 -9'6 1219'6s 02:30P Chart for @S7K
Jul 27 1236'2 1236'4 1223'6 1228'2 -10'2 1227'0s 03:12P Chart for @S7N
Aug 27 1222'6 1222'6 1211'0 1216'0 -8'0 1215'0s 01:20P Chart for @S7Q
Sep 27 1195'0 1195'0 1184'6 1190'4 -5'6 1189'4s 01:20P Chart for @S7U
Nov 27 1191'2 1192'2 1182'2 1188'2 -3'6 1188'2s 03:48P Chart for @S7X
Jan 28 1199'6 1203'2 1194'4 1200'0 -4'0 1199'6s 01:20P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 598'4 606'2 591'0 599'2 -1'2 598'4s 03:51P Chart for @W6Z
Mar 27 609'6 616'6 602'0 610'4 -1'2 609'4s 03:10P Chart for @W7H
May 27 615'0 622'0 608'2 615'6 -1'4 615'0s 02:30P Chart for @W7K
Jul 27 621'2 627'2 614'6 621'4 -2'0 620'2s 01:30P Chart for @W7N
Sep 27 633'4 638'4 626'2 633'0 -1'4 632'0s 01:20P Chart for @W7U
Dec 27 648'2 655'0 643'0 649'0 -1'4 648'2s 01:30P Chart for @W7Z
Mar 28 657'6 667'6 657'2 661'6 -1'4 662'0s 01:20P Chart for @W8H
May 28 662'4 669'6 662'4 666'4 -1'0 666'6s 01:20P Chart for @W8K
Jul 28 661'0 661'6 661'0 661'6 -0'2 657'2s 01:20P Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.1950 6.2450 6.1225 6.1750 -0.0275 6.1675s 01:28P Chart for @MW6Z
Mar 27 6.3675 6.4125 6.3000 6.3350 -0.0250 6.3300s 01:28P Chart for @MW7H
May 27 6.4600 6.5225 6.4250 6.4425 -0.0325 6.4375s 01:28P Chart for @MW7K
Jul 27 6.5725 6.6175 6.5325 6.5350 -0.0375 6.5350s 01:28P Chart for @MW7N
Sep 27 6.6200 6.6925 6.6025 6.6025 -0.0600 6.6025s 01:28P Chart for @MW7U
Dec 27 6.8350 6.8350 6.7500 6.7500 -0.1000 6.7275s 01:30P Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 7.1325 7.1325s Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 636'2 643'0 629'0 634'2 -3'4 632'6s 03:58P Chart for @KW6Z
Mar 27 644'0 649'0 636'6 641'0 -4'6 639'6s 03:19P Chart for @KW7H
May 27 647'6 652'0 641'0 644'6 -5'0 643'4s 02:49P Chart for @KW7K
Jul 27 653'2 656'6 645'6 649'0 -5'4 647'6s 01:30P Chart for @KW7N
Sep 27 664'4 667'0 657'2 660'0 -5'2 658'6s 01:20P Chart for @KW7U
Dec 27 676'0 680'6 673'6 673'6 -5'0 674'0s 01:20P Chart for @KW7Z
Mar 28 697'4 -5'0 684'6s 01:20P Chart for @KW8H
May 28 685'2 -4'2 685'2s 01:20P Chart for @KW8K
Jul 28 672'4 672'6 672'4 672'6 -3'4 671'4s 01:20P Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 339'2 341'0 336'0 336'6 -3'0 336'2s 03:51P Chart for @O6Z
Mar 27 358'4 359'4 353'4 355'0 -4'4 353'6s 01:30P Chart for @O7H
May 27 364'0 365'2 364'0 365'2 -3'4 361'6s 01:20P Chart for @O7K
Jul 27 376'0 377'0 361'2 366'0 -3'4 362'0s 01:20P Chart for @O7N
Sep 27 370'6 370'6 361'2 361'2 -1'2 358'4s 01:20P Chart for @O7U
Dec 27 401'6 -1'2 362'6s 01:30P Chart for @O7Z
Mar 28 366'2 -1'2 366'2s 01:20P Chart for @O8H
May 28 372'2 -1'2 372'2s 01:20P Chart for @O8K
Jul 28 352'2 -1'2 352'2s 01:20P Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3175 3206 3152 3199 6 3186s 03:37P Chart for @SM6Z
Jan 27 3175 3200 3154 3196 7 3185s 01:30P Chart for @SM7F
Mar 27 3185 3203 3164 3203 7 3192s 03:17P Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 219.050 219.200 217.375 218.025 - 0.150 218.000s 02:31P Chart for @LE6Z
Feb 27 222.000 222.250 220.200 220.875 - 0.600 220.825s 01:05P Chart for @LE7G
Apr 27 224.200 224.500 222.425 223.225 - 0.500 223.200s 02:31P Chart for @LE7J
Jun 27 219.325 219.600 217.375 218.125 - 0.725 218.100s 01:05P Chart for @LE7M
Aug 27 215.800 216.100 213.650 214.400 - 0.850 214.400s 01:05P Chart for @LE7Q
Oct 27 213.625 213.675 211.525 212.325 - 0.925 212.350s 01:05P Chart for @LE7V
Dec 27 214.025 214.025 211.725 212.475 - 0.950 212.525s 01:05P Chart for @LE7Z
Feb 28 212.925 212.925 211.950 212.575 - 1.050 212.575s 01:05P Chart for @LE8G
Apr 28 213.800 213.800 212.825 212.850 - 0.975 212.825s 01:05P Chart for @LE8J
Jun 28 210.250 - 1.075 207.750s 01:05P Chart for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 58.300 58.950 57.100 57.475 -1.050 57.550s 03:30P Chart for @HE6Z
Feb 27 63.250 63.725 62.150 62.250 -1.225 62.300s 02:51P Chart for @HE7G
Apr 27 69.100 69.350 67.825 68.400 -1.050 68.325s 02:43P Chart for @HE7J
May 27 75.600 75.600 74.300 75.125 -1.250 74.950s 01:05P Chart for @HE7K
Jun 27 85.175 85.250 83.375 84.025 -1.350 83.925s 02:43P Chart for @HE7M
Jul 27 88.450 88.550 86.550 87.250 -1.400 87.150s 02:43P Chart for @HE7N
Aug 27 89.450 89.625 87.625 88.250 -1.500 88.100s 03:38P Chart for @HE7Q
Oct 27 78.925 79.100 76.900 77.450 -1.875 77.350s 03:57P Chart for @HE7V
Dec 27 71.725 71.725 70.500 71.025 -1.575 70.950s 01:05P Chart for @HE7Z
Feb 28 74.650 74.675 74.650 74.675 -1.350 74.400s 01:05P Chart for @HE8G
Apr 28 80.000 -1.350 78.050s 01:05P Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 26 17.82 17.87 17.71 17.75 0.04 17.85s 04:00P Chart for @DA6X
Dec 26 17.03 17.19 16.93 17.04 0.10 17.09s 04:00P Chart for @DA6Z
Jan 27 16.94 16.94 16.75 16.79 -0.10 16.82s 04:00P Chart for @DA7F
Feb 27 16.86 16.97 16.84 16.85 0.01 16.91s 04:00P Chart for @DA7G
Mar 27 17.10 17.16 17.04 17.09 17.09s 04:00P Chart for @DA7H
Apr 27 17.13 17.19 17.13 17.19 -0.01 17.17s 04:00P Chart for @DA7J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 26 133.500 133.500 131.500 132.100 - 2.300 132.700s 04:00P Chart for @CB6X
Dec 26 133.750 133.750 132.500 132.500 - 2.500 132.500s 04:00P Chart for @CB6Z
Jan 27 136.000 136.000 134.000 134.250 - 3.500 134.000s 04:00P Chart for @CB7F
Feb 27 138.000 138.000 137.250 137.250 - 2.250 137.250s 04:00P Chart for @CB7G
Mar 27 148.500 148.500 145.000 145.000 - 3.000 145.000s 04:00P Chart for @CB7H
Apr 27 151.500 151.500 150.500 150.500 - 1.775 149.225s 04:00P Chart for @CB7J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 26 207.750 210.475 207.750 210.100 - 0.750 207.750s 04:00P Chart for @NF6X
Dec 26 201.250 204.050 200.525 204.050 0.975 201.975s 04:00P Chart for @NF6Z
Jan 27 197.950 198.825 196.900 198.650 0.750 198.000s 04:00P Chart for @NF7F
Feb 27 192.500 193.000 192.000 193.000 - 0.050 192.000s 04:00P Chart for @NF7G
Mar 27 190.950 190.950 189.500 189.500 0.125 189.500s 04:00P Chart for @NF7H
Apr 27 188.525 188.525 188.525 188.525 0.675 187.500s 04:00P Chart for @NF7J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 26 76.250 76.250 75.400 75.500 -0.250 76.000s 04:00P Chart for @DY6X
Dec 26 77.250 77.250 77.000 77.250 -0.950 77.050s 04:00P Chart for @DY6Z
Jan 27 77.000 77.425s 04:00P Chart for @DY7F
Feb 27 78.225 78.225 78.225 78.225 78.000s 04:00P Chart for @DY7G
Mar 27 78.500 78.500 78.500 78.500 1.000 78.500s 04:00P Chart for @DY7H
Apr 27 79.000 -0.025 78.975s 04:00P Chart for @DY7J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 26 20.24 21.02s 04:00P Chart for @DK6X
Dec 26 20.40 20.40s 04:00P Chart for @DK6Z
Jan 27 20.05 20.05 20.05 20.05 -0.22 20.05s 04:00P Chart for @DK7F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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