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 25 441'4 442'6 429'4 430'2 -11'2 430'2s 11/14 Chart for @C5Z
Mar 26 455'2 457'0 443'2 444'0 -11'4 444'0s 11/14 Chart for @C6H
May 26 463'0 464'6 451'4 452'2 -10'6 452'2s 11/14 Chart for @C6K
Jul 26 468'4 470'2 457'4 458'2 -10'2 458'2s 11/14 Chart for @C6N
Sep 26 462'4 463'0 454'2 455'0 -7'2 455'2s 11/14 Chart for @C6U
Dec 26 472'2 473'2 466'2 467'0 -5'6 467'2s 11/14 Chart for @C6Z
Mar 27 484'0 485'2 478'0 479'4 -5'2 479'6s 11/14 Chart for @C7H
May 27 490'2 490'4 484'6 485'6 -5'0 486'0s 11/14 Chart for @C7K
Jul 27 492'2 492'6 487'2 488'6 -5'0 488'4s 11/14 Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1133'0 1138'6 1116'0 1119'4 -19'2 1112'6s 11/14 Chart for @S5X
Jan 26 1145'2 1152'2 1122'4 1122'4 -22'4 1124'4s 11/14 Chart for @S6F
Mar 26 1154'6 1161'4 1134'0 1134'2 -20'6 1136'0s 11/14 Chart for @S6H
May 26 1164'4 1170'6 1144'0 1145'0 -19'6 1146'4s 11/14 Chart for @S6K
Jul 26 1169'4 1177'0 1151'2 1151'6 -19'4 1153'2s 11/14 Chart for @S6N
Aug 26 1155'4 1161'6 1139'6 1140'0 -16'0 1142'0s 11/14 Chart for @S6Q
Sep 26 1122'6 1128'0 1112'0 1113'4 -9'2 1115'6s 11/14 Chart for @S6U
Nov 26 1119'0 1125'0 1111'0 1113'0 -6'6 1115'0s 11/14 Chart for @S6X
Jan 27 1128'0 1132'4 1109'6 1123'0 -5'6 1124'0s 11/14 Chart for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'6 544'4 524'4 526'6 -8'4 527'2s 11/14 Chart for @W5Z
Mar 26 552'2 558'6 539'4 541'0 -10'6 541'4s 11/14 Chart for @W6H
May 26 562'4 569'6 550'6 552'0 -11'4 552'0s 11/14 Chart for @W6K
Jul 26 574'0 580'4 562'0 562'2 -12'4 562'4s 11/14 Chart for @W6N
Sep 26 587'6 593'2 575'2 575'4 -12'6 575'6s 11/14 Chart for @W6U
Dec 26 604'4 610'0 592'2 592'4 -12'6 592'6s 11/14 Chart for @W6Z
Mar 27 622'4 623'2 606'0 606'0 -12'4 606'4s 11/14 Chart for @W7H
May 27 612'0 612'0 612'0 612'0 -12'4 611'6s 11/14 Chart for @W7K
Jul 27 614'6 -12'2 606'4s 11/14 Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.6750 5.7400 5.6175 5.6600 -0.0500 5.6475s 11/14 Chart for @MW5Z
Mar 26 5.8200 5.8725 5.7300 5.7750 -0.0675 5.7625s 11/14 Chart for @MW6H
May 26 5.9300 5.9850 5.8575 5.8725 -0.0700 5.8700s 11/14 Chart for @MW6K
Jul 26 6.0925 6.1200 5.9850 5.9975 -0.0725 5.9900s 11/14 Chart for @MW6N
Sep 26 6.2550 6.2550 6.1625 6.1700 -0.0700 6.1550s 11/14 Chart for @MW6U
Dec 26 6.4050 6.4350 6.4000 6.4000 -0.0675 6.3325s 11/14 Chart for @MW6Z
Mar 27 6.4600 -0.0675 6.4450s 11/14 Chart for @MW7H
May 27 Chart for @MW7K
Jul 27 Chart for @MW7N
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 525'4 534'0 513'2 514'2 -10'4 515'2s 11/14 Chart for @KW5Z
Mar 26 542'0 549'6 529'4 529'6 -12'0 531'0s 11/14 Chart for @KW6H
May 26 554'0 561'4 542'0 542'2 -11'6 543'4s 11/14 Chart for @KW6K
Jul 26 567'6 574'6 555'2 556'0 -12'2 556'4s 11/14 Chart for @KW6N
Sep 26 583'6 589'0 570'4 570'6 -12'2 571'4s 11/14 Chart for @KW6U
Dec 26 605'0 607'0 588'6 589'2 -12'2 590'0s 11/14 Chart for @KW6Z
Mar 27 619'0 620'0 619'0 620'0 -12'4 603'4s 11/14 Chart for @KW7H
May 27 617'0 -12'2 609'4s 11/14 Chart for @KW7K
Jul 27 576'0 -12'2 602'4s 11/14 Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 311'0 311'4 301'4 304'2 -5'4 306'2s 11/14 Chart for @O5Z
Mar 26 324'2 326'4 315'4 318'0 -4'0 319'4s 11/14 Chart for @O6H
May 26 326'6 329'4 326'0 326'0 -3'0 323'4s 11/14 Chart for @O6K
Jul 26 319'6 -3'0 330'0s 11/14 Chart for @O6N
Sep 26 322'0 -3'0 325'2s 11/14 Chart for @O6U
Dec 26 337'6 -3'0 320'0s 11/14 Chart for @O6Z
Mar 27 323'4 -3'0 323'4s 11/14 Chart for @O7H
May 27 329'4 -3'0 329'4s 11/14 Chart for @O7K
Jul 27 320'0 -3'0 320'0s 11/14 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3285 3303 3216 3217 - 59 3225s 11/14 Chart for @SM5Z
Jan 26 3301 3323 3237 3237 - 57 3246s 11/14 Chart for @SM6F
Mar 26 3338 3353 3268 3269 - 60 3278s 11/14 Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 218.325 220.625 215.325 218.900 0.150 219.150s 11/14 Chart for @LE5Z
Feb 26 217.950 221.100 215.250 219.175 0.575 219.525s 11/14 Chart for @LE6G
Apr 26 217.850 221.100 214.800 219.250 0.975 219.575s 11/14 Chart for @LE6J
Jun 26 210.850 214.100 208.000 212.400 0.750 212.600s 11/14 Chart for @LE6M
Aug 26 207.700 210.050 204.250 208.275 0.525 208.550s 11/14 Chart for @LE6Q
Oct 26 206.450 208.525 203.100 206.725 0.400 206.950s 11/14 Chart for @LE6V
Dec 26 205.050 208.075 202.650 206.525 0.375 206.475s 11/14 Chart for @LE6Z
Feb 27 204.000 206.950 201.750 205.575 0.325 205.300s 11/14 Chart for @LE7G
Apr 27 202.425 205.625 200.775 204.750 0.225 203.900s 11/14 Chart for @LE7J
Jun 27 193.950 197.575 193.950 197.575 0.150 196.925s 11/14 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.000 79.500 77.925 78.225 0.425 78.500s 11/14 Chart for @HE5Z
Feb 26 78.850 80.325 78.600 79.075 0.525 79.375s 11/14 Chart for @HE6G
Apr 26 82.975 84.025 82.525 82.900 0.300 83.150s 11/14 Chart for @HE6J
May 26 86.500 87.000 86.500 87.000 0.325 86.625s 11/14 Chart for @HE6K
Jun 26 94.450 95.000 93.875 94.475 0.475 94.725s 11/14 Chart for @HE6M
Jul 26 94.575 95.600 94.450 95.125 0.575 95.375s 11/14 Chart for @HE6N
Aug 26 94.075 94.800 93.675 94.325 0.550 94.575s 11/14 Chart for @HE6Q
Oct 26 80.450 80.675 80.075 80.100 80.325s 11/14 Chart for @HE6V
Dec 26 73.650 73.750 73.125 73.175 73.275s 11/14 Chart for @HE6Z
Feb 27 76.800 76.800 76.800 76.800 -0.300 76.500s 11/14 Chart for @HE7G
Apr 27 85.000 -0.300 79.650s 11/14 Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 25 17.19 17.23 17.18 17.23 0.02 17.22s 11/14 Chart for @DA5X
Dec 25 16.65 16.75 16.52 16.73 -0.04 16.68s 11/14 Chart for @DA5Z
Jan 26 15.97 16.07 15.92 16.04 -0.01 15.99s 11/14 Chart for @DA6F
Feb 26 16.17 16.22 16.10 16.19 16.15s 11/14 Chart for @DA6G
Mar 26 16.53 16.56 16.38 16.51 0.05 16.50s 11/14 Chart for @DA6H
Apr 26 16.70 16.76 16.69 16.76 0.09 16.75s 11/14 Chart for @DA6J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 25 161.500 161.750 161.500 161.750 1.200 161.750s 11/14 Chart for @CB5X
Dec 25 164.500 167.000 164.250 167.000 4.925 167.000s 11/14 Chart for @CB5Z
Jan 26 166.900 172.100 166.850 172.000 5.150 172.000s 11/14 Chart for @CB6F
Feb 26 172.900 177.000 172.900 176.600 4.750 176.750s 11/14 Chart for @CB6G
Mar 26 184.275 187.750 184.275 187.500 3.975 187.500s 11/14 Chart for @CB6H
Apr 26 188.300 191.700 188.300 191.700 3.950 191.700s 11/14 Chart for @CB6J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 25 116.000 116.000 116.000 116.000 0.500 116.000s 11/14 Chart for @NF5X
Dec 25 115.250 115.750 115.200 115.750 0.300 115.500s 11/14 Chart for @NF5Z
Jan 26 115.500 115.500 114.000 115.000 1.000 115.000s 11/14 Chart for @NF6F
Feb 26 111.775 112.500 111.775 112.000 0.750 112.500s 11/14 Chart for @NF6G
Mar 26 111.150 111.150 111.150 111.150 0.500 110.750s 11/14 Chart for @NF6H
Apr 26 111.775 112.025 111.775 112.025 0.275 112.100s 11/14 Chart for @NF6J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 25 64.250 64.425 64.250 64.425 0.100 64.250s 11/14 Chart for @DY5X
Dec 25 70.250 71.425 69.950 71.300 0.550 71.300s 11/14 Chart for @DY5Z
Jan 26 71.575 72.250 71.000 72.250 0.250 72.250s 11/14 Chart for @DY6F
Feb 26 71.000 71.750 70.975 71.000 -0.225 71.025s 11/14 Chart for @DY6G
Mar 26 70.000 70.525 69.850 69.850 -0.625 69.875s 11/14 Chart for @DY6H
Apr 26 69.000 69.000s 11/14 Chart for @DY6J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 25 14.05 0.11 13.80s 11/14 Chart for @DK5X
Dec 25 14.00 0.24 14.24s 11/14 Chart for @DK5Z
Jan 26 14.17 14.25 14.17 14.23 0.29 14.34s 11/14 Chart for @DK6F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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