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 26 445'4 447'0 438'0 440'4 -5'0 440'6s 07/31 Chart for @C6U
Dec 26 468'4 470'0 461'0 463'6 -4'4 464'0s 07/31 Chart for @C6Z
Mar 27 484'4 485'6 477'0 479'6 -4'6 479'6s 07/31 Chart for @C7H
May 27 493'2 494'4 486'0 488'4 -4'6 488'6s 07/31 Chart for @C7K
Jul 27 498'0 499'2 491'0 493'2 -5'0 493'2s 07/31 Chart for @C7N
Sep 27 483'0 483'0 478'0 479'0 -3'6 479'4s 07/31 Chart for @C7U
Dec 27 488'0 489'0 483'6 485'2 -2'6 485'4s 07/31 Chart for @C7Z
Mar 28 499'2 499'4 497'4 497'4 -2'4 497'0s 07/31 Chart for @C8H
May 28 504'6 -2'0 503'2s 07/31 Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1177'0 1181'0 1166'6 1170'6 -5'2 1172'0s 07/31 Chart for @S6Q
Sep 26 1171'2 1179'2 1164'0 1171'2 -1'4 1170'6s 07/31 Chart for @S6U
Nov 26 1188'0 1196'0 1180'4 1188'2 -1'2 1187'4s 07/31 Chart for @S6X
Jan 27 1203'2 1210'2 1194'6 1201'6 -2'2 1201'2s 07/31 Chart for @S7F
Mar 27 1207'0 1215'0 1199'4 1205'2 -3'4 1204'6s 07/31 Chart for @S7H
May 27 1213'4 1221'0 1205'4 1210'4 -4'0 1210'4s 07/31 Chart for @S7K
Jul 27 1218'0 1225'2 1210'0 1214'6 -4'4 1214'2s 07/31 Chart for @S7N
Aug 27 1202'0 1208'0 1194'6 1198'2 -4'4 1198'4s 07/31 Chart for @S7Q
Sep 27 1168'2 1172'0 1160'2 1160'4 -4'4 1162'2s 07/31 Chart for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 663'2 665'0 634'4 638'0 -24'2 639'2s 07/31 Chart for @W6U
Dec 26 681'4 682'6 653'2 656'2 -24'0 657'4s 07/31 Chart for @W6Z
Mar 27 697'4 698'4 670'0 673'0 -23'2 674'2s 07/31 Chart for @W7H
May 27 705'0 705'0 678'2 681'2 -22'2 682'2s 07/31 Chart for @W7K
Jul 27 700'6 700'6 675'2 677'6 -21'2 679'2s 07/31 Chart for @W7N
Sep 27 702'6 702'6 680'4 683'6 -20'6 684'4s 07/31 Chart for @W7U
Dec 27 715'2 715'2 691'4 695'2 -20'0 695'2s 07/31 Chart for @W7Z
Mar 28 705'0 705'0 702'0 702'0 -19'2 702'0s 07/31 Chart for @W8H
May 28 698'0 698'0 698'0 698'0 -19'2 700'4s 07/31 Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 7.1075 7.1075 6.8500 6.8700 -0.2175 6.8975s 07/31 Chart for @MW6U
Dec 26 7.3225 7.3500 7.0975 7.1175 -0.2100 7.1450s 07/31 Chart for @MW6Z
Mar 27 7.4375 7.5000 7.2675 7.2850 -0.2100 7.3100s 07/31 Chart for @MW7H
May 27 7.5200 7.5200 7.3825 7.3900 -0.2025 7.4125s 07/31 Chart for @MW7K
Jul 27 7.4875 7.4875 7.3925 7.4075 -0.1575 7.4250s 07/31 Chart for @MW7N
Sep 27 7.2675 7.3000 7.2500 7.2925 -0.1250 7.3150s 07/31 Chart for @MW7U
Dec 27 7.4300 -0.1150 7.3300s 07/31 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 26 731'6 733'2 703'0 706'6 -23'2 707'4s 07/31 Chart for @KW6U
Dec 26 747'0 749'0 719'2 723'4 -23'0 723'6s 07/31 Chart for @KW6Z
Mar 27 758'4 760'4 732'0 735'0 -22'2 736'0s 07/31 Chart for @KW7H
May 27 765'4 765'4 738'0 741'2 -21'6 741'2s 07/31 Chart for @KW7K
Jul 27 755'4 758'0 733'6 736'0 -20'6 736'6s 07/31 Chart for @KW7N
Sep 27 758'4 758'4 738'0 740'2 -20'2 739'6s 07/31 Chart for @KW7U
Dec 27 764'4 764'4 746'6 747'4 -19'6 748'2s 07/31 Chart for @KW7Z
Mar 28 755'0 757'0 755'0 757'0 -18'4 751'6s 07/31 Chart for @KW8H
May 28 746'0 -18'0 746'0s 07/31 Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 314'2 316'2 308'4 311'6 -1'6 310'2s 07/31 Chart for @O6U
Dec 26 332'2 336'0 328'0 331'2 -1'4 330'2s 07/31 Chart for @O6Z
Mar 27 347'6 -4'4 343'0s 07/31 Chart for @O7H
May 27 349'0 -4'4 349'0s 07/31 Chart for @O7K
Jul 27 340'2 -4'4 340'2s 07/31 Chart for @O7N
Sep 27 345'0 -4'4 334'4s 07/31 Chart for @O7U
Dec 27 345'4 -4'4 345'4s 07/31 Chart for @O7Z
Mar 28 349'0 -4'4 349'0s 07/31 Chart for @O8H
May 28 355'0 -4'4 355'0s 07/31 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 26 3140 3164 3094 3110 - 19 3122s 07/31 Chart for @SM6Q
Sep 26 3175 3199 3123 3145 - 26 3149s 07/31 Chart for @SM6U
Oct 26 3186 3206 3140 3162 - 17 3166s 07/31 Chart for @SM6V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 231.275 232.675 231.200 231.575 0.525 231.750s 07/31 Chart for @LE6Q
Oct 26 227.425 228.550 226.925 227.000 - 0.200 227.250s 07/31 Chart for @LE6V
Dec 26 226.675 228.000 226.550 226.725 0.225 226.950s 07/31 Chart for @LE6Z
Feb 27 226.375 227.575 226.275 226.550 0.500 226.875s 07/31 Chart for @LE7G
Apr 27 225.950 226.950 225.775 226.150 0.500 226.500s 07/31 Chart for @LE7J
Jun 27 218.400 218.950 218.100 218.250 0.200 218.625s 07/31 Chart for @LE7M
Aug 27 213.750 214.100 213.450 213.475 - 0.175 213.775s 07/31 Chart for @LE7Q
Oct 27 211.900 212.275 211.900 212.175 - 0.125 212.150s 07/31 Chart for @LE7V
Dec 27 209.925 - 0.125 212.075s 07/31 Chart for @LE7Z
Feb 28 210.575 - 0.125 211.875s 07/31 Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 98.375 99.350 98.325 98.775 0.425 98.850s 07/31 Chart for @HE6Q
Oct 26 83.350 85.175 83.125 84.700 1.500 84.850s 07/31 Chart for @HE6V
Dec 26 74.525 76.100 74.025 75.475 1.150 75.675s 07/31 Chart for @HE6Z
Feb 27 78.100 79.200 77.325 78.600 0.725 78.700s 07/31 Chart for @HE7G
Apr 27 82.675 83.625 81.975 83.150 0.550 83.225s 07/31 Chart for @HE7J
May 27 86.300 87.025 85.825 86.450 0.400 86.625s 07/31 Chart for @HE7K
Jun 27 94.750 95.300 93.925 95.000 0.275 94.925s 07/31 Chart for @HE7M
Jul 27 95.050 95.875 94.600 95.650 0.250 95.575s 07/31 Chart for @HE7N
Aug 27 93.975 94.700 93.750 94.600 0.225 94.600s 07/31 Chart for @HE7Q
Oct 27 79.000 79.000 79.000 79.000 0.500 79.425s 07/31 Chart for @HE7V
Dec 27 72.525 72.525 72.525 72.525 1.675 72.525s 07/31 Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26 16.84 17.14 16.68 17.12 0.43 17.09s 07/31 Chart for @DA6Q
Sep 26 17.08 17.58 16.98 17.58 0.59 17.53s 07/31 Chart for @DA6U
Oct 26 17.24 17.74 17.24 17.74 0.51 17.67s 07/31 Chart for @DA6V
Nov 26 17.46 17.78 17.46 17.76 0.37 17.70s 07/31 Chart for @DA6X
Dec 26 17.55 17.73 17.55 17.73 0.32 17.73s 07/31 Chart for @DA6Z
Jan 27 17.48 17.52 17.48 17.52 0.13 17.50s 07/31 Chart for @DA7F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 26 153.975 157.975 153.850 157.975 3.525 156.500s 07/31 Chart for @CB6Q
Sep 26 156.975 162.500 156.975 160.750 5.000 160.750s 07/31 Chart for @CB6U
Oct 26 161.400 163.500 161.400 162.675 4.100 161.925s 07/31 Chart for @CB6V
Nov 26 164.500 164.500 164.500 164.500 4.025 164.625s 07/31 Chart for @CB6X
Dec 26 166.750 166.750 166.750 166.750 4.500 167.500s 07/31 Chart for @CB6Z
Jan 27 165.250 166.900 165.250 166.900 2.900 166.900s 07/31 Chart for @CB7F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 26 154.425 157.500 154.300 156.500 2.550 156.050s 07/31 Chart for @NF6Q
Sep 26 155.750 159.075 155.550 159.050 4.900 159.000s 07/31 Chart for @NF6U
Oct 26 155.350 158.550 155.350 158.550 4.875 158.550s 07/31 Chart for @NF6V
Nov 26 155.000 157.750 155.000 157.550 4.450 157.750s 07/31 Chart for @NF6X
Dec 26 155.000 157.025 154.175 157.000 3.800 157.000s 07/31 Chart for @NF6Z
Jan 27 154.575 155.400 154.400 155.200 2.375 155.375s 07/31 Chart for @NF7F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 26 66.750 67.500 66.750 67.500 0.700 67.200s 07/31 Chart for @DY6Q
Sep 26 68.500 69.250 68.500 69.250 1.000 69.250s 07/31 Chart for @DY6U
Oct 26 70.500 71.000 70.500 71.000 0.500 70.500s 07/31 Chart for @DY6V
Nov 26 70.500 70.750 70.500 70.750 0.750 70.750s 07/31 Chart for @DY6X
Dec 26 70.750 70.750 70.750 70.750 0.400 70.750s 07/31 Chart for @DY6Z
Jan 27 68.000 68.500s 07/31 Chart for @DY7F
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Aug 26 17.08 17.20 17.08 17.20 0.40 17.34s 07/31 Chart for @DK6Q
Sep 26 17.43 17.43 17.43 17.43 0.66 17.80s 07/31 Chart for @DK6U
Oct 26 17.48 17.80 17.48 17.80 0.50 17.80s 07/31 Chart for @DK6V
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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