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 26 451'2 452'2 447'4 447'4 -3'4 447'6s 07:00A Chart for @C6Z
Mar 27 464'6 465'4 461'0 461'0 -3'6 461'0s 07:00A Chart for @C7H
May 27 473'0 473'6 469'0 469'0 -4'0 469'0s 07:00A Chart for @C7K
Jul 27 479'0 480'0 475'4 476'0 -3'2 475'6s 07:00A Chart for @C7N
Sep 27 474'2 475'6 472'0 472'4 -2'0 472'6s 07:00A Chart for @C7U
Dec 27 489'0 490'0 486'6 487'4 -1'4 487'4s 07:00A Chart for @C7Z
Mar 28 502'4 503'0 500'4 501'2 -1'4 501'2s 07:00A Chart for @C8H
May 28 508'6 510'4 508'6 509'0 -1'2 509'0s 10/30 Chart for @C8K
Jul 28 513'2 514'0 511'6 512'4 -1'6 512'2s 10/30 Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1220'4 1228'2 1217'2 1221'4 2'4 1222'2s 07:00A Chart for @S6X
Jan 27 1234'4 1242'0 1230'6 1234'0 -0'4 1234'2s 07:00A Chart for @S7F
Mar 27 1243'0 1251'2 1239'6 1243'4 0'2 1243'6s 07:00A Chart for @S7H
May 27 1252'0 1260'4 1249'2 1253'2 0'6 1253'4s 07:00A Chart for @S7K
Jul 27 1259'0 1267'6 1257'0 1260'2 0'0 1260'2s 07:00A Chart for @S7N
Aug 27 1243'4 1252'2 1242'4 1245'4 -0'2 1245'4s 10/30 Chart for @S7Q
Sep 27 1213'2 1221'4 1213'2 1215'2 -0'6 1214'4s 10/30 Chart for @S7U
Nov 27 1208'2 1216'0 1207'2 1209'0 -0'4 1209'0s 07:00A Chart for @S7X
Jan 28 1219'6 1227'2 1219'6 1220'6 0'0 1221'0s 10/30 Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 605'0 610'0 598'2 603'2 -0'2 603'4s 07:00A Chart for @W6Z
Mar 27 618'2 623'4 612'4 617'2 -0'2 617'0s 07:00A Chart for @W7H
May 27 624'0 628'6 618'4 623'4 1'0 623'6s 07:00A Chart for @W7K
Jul 27 628'4 633'0 624'2 629'2 2'2 629'6s 07:00A Chart for @W7N
Sep 27 638'0 643'0 634'6 640'4 3'0 640'4s 07:00A Chart for @W7U
Dec 27 653'0 658'2 650'4 656'4 3'6 656'4s 10/30 Chart for @W7Z
Mar 28 665'4 670'0 664'0 669'4 5'0 670'0s 10/30 Chart for @W8H
May 28 673'0 674'0 668'0 673'4 5'4 674'0s 07:00A Chart for @W8K
Jul 28 656'0 658'2 654'6 658'0 5'0 662'2s 07:00A Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.2450 6.2975 6.2025 6.2450 -0.0075 6.2375s 10/30 Chart for @MW6Z
Mar 27 6.4400 6.4750 6.3800 6.4225 -0.0050 6.4175s 10/30 Chart for @MW7H
May 27 6.5675 6.5875 6.5050 6.5400 -0.0075 6.5375s 10/30 Chart for @MW7K
Jul 27 6.6600 6.6725 6.6100 6.6525 -0.0100 6.6475s 10/30 Chart for @MW7N
Sep 27 6.7400 6.7550 6.7075 6.7225 6.7400s 10/30 Chart for @MW7U
Dec 27 6.8950 6.9000 6.8600 6.8900 0.0425 6.9075s 10/30 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 26 644'4 650'2 638'4 643'4 -1'0 644'2s 07:00A Chart for @KW6Z
Mar 27 654'6 659'4 649'0 653'2 -1'0 653'6s 07:00A Chart for @KW7H
May 27 660'0 664'2 654'0 658'2 -1'0 658'6s 10/30 Chart for @KW7K
Jul 27 664'2 668'2 658'0 661'2 -1'0 662'4s 07:00A Chart for @KW7N
Sep 27 673'2 676'6 668'0 671'4 -0'6 672'6s 07:00A Chart for @KW7U
Dec 27 689'0 689'2 682'6 687'0 0'0 687'0s 10/30 Chart for @KW7Z
Mar 28 695'6 0'6 697'4s 10/30 Chart for @KW8H
May 28 698'4 1'2 698'4s 10/30 Chart for @KW8K
Jul 28 684'0 7'6 685'0s 10/30 Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 343'0 345'2 341'6 344'0 0'6 343'6s 07:00A Chart for @O6Z
Mar 27 362'2 368'4 361'0 368'4 6'0 367'6s 07:00A Chart for @O7H
May 27 367'4 367'4 367'4 367'4 6'0 373'4s 10/30 Chart for @O7K
Jul 27 375'0 6'0 373'6s 10/30 Chart for @O7N
Sep 27 345'0 6'0 368'0s 10/30 Chart for @O7U
Dec 27 401'6 6'0 373'2s 10/30 Chart for @O7Z
Mar 28 376'6 6'0 376'6s 10/30 Chart for @O8H
May 28 382'6 6'0 382'6s 10/30 Chart for @O8K
Jul 28 362'6 6'0 362'6s 10/30 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3293 3303 3244 3247 - 47 3246s 07:00A Chart for @SM6Z
Jan 27 3300 3306 3250 3254 - 45 3252s 07:00A Chart for @SM7F
Mar 27 3311 3317 3268 3273 - 41 3270s 07:00A Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 225.625 225.750 220.475 220.775 - 5.350 220.950s 07:00A Chart for @LE6Z
Feb 27 228.875 228.875 223.850 224.050 - 5.275 224.200s 07:00A Chart for @LE7G
Apr 27 231.425 231.525 226.200 226.400 - 5.450 226.625s 07:00A Chart for @LE7J
Jun 27 226.275 226.325 221.225 221.325 - 5.150 221.675s 07:00A Chart for @LE7M
Aug 27 222.450 222.500 217.450 217.625 - 5.050 217.975s 07:00A Chart for @LE7Q
Oct 27 219.850 219.950 215.250 215.400 - 4.950 215.850s 10/30 Chart for @LE7V
Dec 27 219.925 220.025 215.250 215.400 - 5.250 215.675s 07:00A Chart for @LE7Z
Feb 28 218.900 218.900 215.325 215.325 - 5.025 215.775s 10/30 Chart for @LE8G
Apr 28 217.750 217.750 216.500 216.500 - 4.750 215.875s 10/30 Chart for @LE8J
Jun 28 210.875 210.875s Chart for @LE8M
Oct 26 227.275 227.275 224.000 224.000 - 3.275 224.000s 10/30 Chart for @LE6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 59.825 60.050 58.600 59.000 -0.950 58.875s 07:00A Chart for @HE6Z
Feb 27 64.625 64.850 63.475 63.775 -0.975 63.750s 07:00A Chart for @HE7G
Apr 27 70.450 71.000 69.425 69.525 -1.125 69.500s 07:00A Chart for @HE7J
May 27 77.350 77.575 76.150 76.150 -0.800 76.150s 10/30 Chart for @HE7K
Jun 27 86.450 86.450 85.200 85.325 -0.775 85.275s 10/30 Chart for @HE7M
Jul 27 88.725 89.100 88.300 88.550 -0.400 88.550s 10/30 Chart for @HE7N
Aug 27 89.650 89.850 89.000 89.500 -0.125 89.500s 10/30 Chart for @HE7Q
Oct 27 78.875 79.250 78.325 79.025 0.250 79.125s 07:00A Chart for @HE7V
Dec 27 72.875 72.900 72.175 72.850 0.025 72.900s 10/30 Chart for @HE7Z
Feb 28 76.150 76.150 76.150 76.150 -0.200 76.150s 10/30 Chart for @HE8G
Apr 28 80.000 -0.200 79.800s 10/30 Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 26 17.70 17.70 Chart for @DA6X
Dec 26 16.71 16.74 Chart for @DA6Z
Jan 27 16.70 16.70 Chart for @DA7F
Feb 27 16.78 16.76 Chart for @DA7G
Mar 27 17.05 17.10 Chart for @DA7H
Apr 27 17.17 17.12 Chart for @DA7J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 26 137.125 138.500 137.125 138.500 2.200 138.500s 10/30 Chart for @CB6X
Dec 26 140.000 141.150 139.250 141.150 2.075 141.000s 10/30 Chart for @CB6Z
Jan 27 143.000 144.200 142.750 144.200 1.125 144.000s 10/30 Chart for @CB7F
Feb 27 145.900 147.175 145.500 147.175 1.275 147.175s 10/30 Chart for @CB7G
Mar 27 153.000 155.950 152.500 153.500 4.950 155.950s 10/30 Chart for @CB7H
Apr 27 154.000 157.000 154.000 157.000 2.750 157.000s 10/30 Chart for @CB7J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 26 203.000 205.950 203.000 205.500 2.850 205.500s 10/30 Chart for @NF6X
Dec 26 194.500 195.975 194.000 194.200 3.000 194.000s 10/30 Chart for @NF6Z
Jan 27 191.475 191.475 188.725 188.725 3.225 188.725s 10/30 Chart for @NF7F
Feb 27 186.000 186.000 184.075 184.975 3.075 184.075s 10/30 Chart for @NF7G
Mar 27 182.200 183.225 182.000 182.975 0.700 182.000s 10/30 Chart for @NF7H
Apr 27 180.325 180.325 179.500 179.500 179.500s 10/30 Chart for @NF7J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 26 75.750 76.250 75.750 75.900 -0.600 75.900s 10/30 Chart for @DY6X
Dec 26 75.750 75.750 75.750 75.750 -0.400 75.750s 10/30 Chart for @DY6Z
Jan 27 77.000 77.000 77.000 77.000 -0.125 77.000s 10/30 Chart for @DY7F
Feb 27 77.000 77.000 76.625 76.625 -0.750 76.750s 10/30 Chart for @DY7G
Mar 27 77.500 77.500s 10/30 Chart for @DY7H
Apr 27 79.250 79.000s 10/30 Chart for @DY7J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 26 20.24 0.16 20.94s 10/30 Chart for @DK6X
Dec 26 19.46 0.28 20.00s 10/30 Chart for @DK6Z
Jan 27 19.67 19.67 19.67 19.67 0.17 19.67s 10/30 Chart for @DK7F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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