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 26 448'0 451'2 447'4 451'2 3'2 448'0 08/13 Chart for @C6U
Dec 26 472'0 475'2 471'4 475'0 3'0 472'0 08/13 Chart for @C6Z
Mar 27 487'6 491'0 487'4 491'0 3'2 487'6 08/13 Chart for @C7H
May 27 496'0 499'0 495'4 499'0 2'6 496'2 08/13 Chart for @C7K
Jul 27 499'2 502'6 499'2 502'4 2'2 500'2 08/13 Chart for @C7N
Sep 27 484'4 486'6 484'4 486'4 1'0 485'4 08/13 Chart for @C7U
Dec 27 492'0 493'0 491'0 493'0 1'0 492'0 08/13 Chart for @C7Z
Mar 28 503'6 504'2 503'6 504'2 0'6 503'4 08/13 Chart for @C8H
May 28 512'0 0'0 509'6 08/13 Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1167'0 0'0 1168'2 08/13 Chart for @S6Q
Sep 26 1167'2 1174'2 1167'2 1174'2 8'2 1166'0 08/13 Chart for @S6U
Nov 26 1183'4 1189'0 1182'4 1188'6 6'4 1182'2 08/13 Chart for @S6X
Jan 27 1198'6 1204'0 1198'0 1204'0 6'2 1197'6 08/13 Chart for @S7F
Mar 27 1206'2 1211'4 1205'6 1211'4 6'0 1205'4 08/13 Chart for @S7H
May 27 1211'4 1218'6 1211'4 1218'6 6'2 1212'4 08/13 Chart for @S7K
Jul 27 1219'0 1223'0 1218'2 1223'0 5'2 1217'6 08/13 Chart for @S7N
Aug 27 1206'0 1209'2 1205'2 1209'2 4'6 1204'4 08/13 Chart for @S7Q
Sep 27 1173'6 0'2 1173'4 08/13 Chart for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 653'6 661'6 652'4 661'2 8'4 652'6 08/13 Chart for @W6U
Dec 26 668'2 676'4 667'4 676'0 7'6 668'2 08/13 Chart for @W6Z
Mar 27 685'2 693'2 684'6 693'0 7'6 685'2 08/13 Chart for @W7H
May 27 692'4 699'6 692'2 699'6 7'2 692'4 08/13 Chart for @W7K
Jul 27 692'6 699'0 692'6 699'0 6'4 692'4 08/13 Chart for @W7N
Sep 27 699'4 706'4 699'4 706'4 6'2 700'2 08/13 Chart for @W7U
Dec 27 712'0 716'2 712'0 716'2 3'0 713'2 08/13 Chart for @W7Z
Mar 28 722'2 0'0 721'6 08/13 Chart for @W8H
May 28 721'6 0'0 721'6 08/13 Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 6.6750 6.7050 6.6525 6.6925 6.6925 08/13 Chart for @MW6U
Dec 26 6.9375 6.9600 6.9200 6.9500 0.0125 6.9375 08/13 Chart for @MW6Z
Mar 27 7.1200 7.1425 7.1200 7.1425 0.0175 7.1250 08/13 Chart for @MW7H
May 27 7.2875 7.3700 7.2300 7.2300 -0.0325 7.2425s 08/13 Chart for @MW7K
Jul 27 7.3900 7.3900 7.2850 7.3125 0.0150 7.3175s 08/13 Chart for @MW7N
Sep 27 7.2000 7.3075 7.1900 7.2450 0.1075 7.2500s 08/13 Chart for @MW7U
Dec 27 7.3600 7.3600 7.3175 7.3250 0.1150 7.3125s 08/13 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 26 719'6 728'2 719'0 728'0 7'4 720'4 08/13 Chart for @KW6U
Dec 26 733'4 741'6 733'0 741'4 6'6 734'6 08/13 Chart for @KW6Z
Mar 27 747'4 755'0 747'4 755'0 6'2 748'6 08/13 Chart for @KW7H
May 27 753'6 760'6 753'6 760'6 5'2 755'4 08/13 Chart for @KW7K
Jul 27 753'2 759'4 753'2 759'2 4'4 754'6 08/13 Chart for @KW7N
Sep 27 762'0 771'0 754'4 759'4 -0'4 760'6s 08/13 Chart for @KW7U
Dec 27 768'0 769'0 768'0 769'0 -2'2 771'2 08/13 Chart for @KW7Z
Mar 28 757'0 0'2 777'0s 08/13 Chart for @KW8H
May 28 773'0 0'0 773'0s 08/13 Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 315'2 315'4 313'0 315'4 -1'0 316'4 08/13 Chart for @O6U
Dec 26 339'2 339'2 336'6 338'4 -1'6 340'2 08/13 Chart for @O6Z
Mar 27 358'0 0'0 353'4 08/13 Chart for @O7H
May 27 352'4 0'0 359'4 08/13 Chart for @O7K
Jul 27 350'6 0'0 350'6 08/13 Chart for @O7N
Sep 27 345'0 0'0 345'0 08/13 Chart for @O7U
Dec 27 355'2 0'0 355'2 08/13 Chart for @O7Z
Mar 28 358'6 0'0 358'6 08/13 Chart for @O8H
May 28 364'6 0'0 364'6 08/13 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 26 3250 3099 08/13 Chart for @SM6Q
Sep 26 3076 3090 3075 3090 16 3074 08/13 Chart for @SM6U
Oct 26 3096 3113 3096 3112 17 3095 08/13 Chart for @SM6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 230.600 230.600 225.350 226.225 - 4.350 226.225s 08/13 Chart for @LE6Q
Oct 26 223.400 223.500 219.050 220.300 - 3.750 220.050s 08/13 Chart for @LE6V
Dec 26 222.450 222.450 218.300 219.700 - 3.350 219.450s 08/13 Chart for @LE6Z
Feb 27 222.525 222.550 218.925 220.425 - 2.950 220.200s 08/13 Chart for @LE7G
Apr 27 223.275 223.275 219.700 221.125 - 2.700 220.925s 08/13 Chart for @LE7J
Jun 27 216.175 216.175 212.775 214.125 - 2.525 213.875s 08/13 Chart for @LE7M
Aug 27 210.500 211.300 208.650 209.925 - 2.275 209.775s 08/13 Chart for @LE7Q
Oct 27 209.625 209.950 207.850 209.075 - 1.750 209.225s 08/13 Chart for @LE7V
Dec 27 209.600 210.600 208.825 210.600 - 1.575 210.050s 08/13 Chart for @LE7Z
Feb 28 209.200 209.450 208.725 209.100 - 1.525 209.850s 08/13 Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.500 95.600 95.350 95.375 -0.200 95.475s 08/13 Chart for @HE6Q
Oct 26 83.000 83.175 81.675 82.175 -1.425 82.125s 08/13 Chart for @HE6V
Dec 26 74.200 74.325 72.900 73.125 -1.600 73.100s 08/13 Chart for @HE6Z
Feb 27 77.500 77.650 76.175 76.325 -1.700 76.250s 08/13 Chart for @HE7G
Apr 27 82.725 82.725 81.400 81.575 -1.650 81.500s 08/13 Chart for @HE7J
May 27 86.550 86.550 85.325 85.625 -1.600 85.350s 08/13 Chart for @HE7K
Jun 27 95.200 95.225 93.900 94.075 -1.525 93.975s 08/13 Chart for @HE7M
Jul 27 96.100 96.150 95.025 95.275 -1.475 95.125s 08/13 Chart for @HE7N
Aug 27 94.800 94.800 94.375 94.375 -1.450 94.400s 08/13 Chart for @HE7Q
Oct 27 80.475 80.725 79.625 79.625 -1.200 79.625s 08/13 Chart for @HE7V
Dec 27 73.000 73.000 72.825 72.825 -0.950 72.825s 08/13 Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26 16.58 16.59 Chart for @DA6Q
Sep 26 17.38 17.33 Chart for @DA6U
Oct 26 17.50 17.49 Chart for @DA6V
Nov 26 17.51 17.48 Chart for @DA6X
Dec 26 17.47 17.52 Chart for @DA6Z
Jan 27 17.45 17.44 Chart for @DA7F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 26 150.250 150.250 150.250 150.250 - 0.750 150.250s 08/13 Chart for @CB6Q
Sep 26 158.025 158.025 159.500 159.500 Chart for @CB6U
Oct 26 160.500 163.200 161.025 Chart for @CB6V
Nov 26 165.725 165.725 165.750 165.750 Chart for @CB6X
Dec 26 167.313 167.313 167.300 166.000 Chart for @CB6Z
Jan 27 170.125 170.125 168.000 167.925 Chart for @CB7F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 26 159.263 159.263 157.900 157.850 Chart for @NF6Q
Sep 26 171.250 172.675 171.250 172.675 1.425 171.250 08/13 Chart for @NF6U
Oct 26 173.000 173.000 173.000 173.000 1.275 171.725 08/13 Chart for @NF6V
Nov 26 172.475 168.288 168.875 168.875 Chart for @NF6X
Dec 26 170.675 170.675 170.200 170.675 2.750 167.925 08/13 Chart for @NF6Z
Jan 27 166.000 166.000 166.000 166.000 0.650 165.350 08/13 Chart for @NF7F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 26 66.250 66.500s 08/13 Chart for @DY6Q
Sep 26 68.000 68.000 Chart for @DY6U
Oct 26 69.500 69.500 Chart for @DY6V
Nov 26 70.000 70.000 Chart for @DY6X
Dec 26 71.500 71.500s 08/13 Chart for @DY6Z
Jan 27 68.500 0.025 69.525s 08/13 Chart for @DY7F
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Aug 26 16.95 17.25 Chart for @DK6Q
Sep 26 17.81 18.87 Chart for @DK6U
Oct 26 18.70 19.00 18.70 19.00 0.71 18.99s 08/13 Chart for @DK6V
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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