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 25 437'2 438'0 437'0 437'0 0'2 436'6 08:06P Chart for @C5Z
Mar 26 444'6 445'4 443'6 444'4 -0'2 444'6 08:06P Chart for @C6H
May 26 452'2 452'6 451'4 452'2 0'0 452'2 08:06P Chart for @C6K
Jul 26 457'6 458'2 457'0 457'4 -0'2 457'6 08:06P Chart for @C6N
Sep 26 453'0 453'2 452'2 453'0 -0'2 453'2 08:06P Chart for @C6U
Dec 26 464'0 464'4 463'4 464'2 0'0 464'2 08:06P Chart for @C6Z
Mar 27 476'6 477'2 476'6 476'6 -0'4 477'2 08:06P Chart for @C7H
May 27 483'2 483'4 483'2 483'4 -0'4 484'0 08:04P Chart for @C7K
Jul 27 486'2 486'2 486'2 486'2 -1'0 487'2 08:04P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1105'0 1105'0 1098'4 1100'0 -5'2 1105'2 08:06P Chart for @S6F
Mar 26 1115'6 1115'6 1109'6 1111'2 -4'6 1116'0 08:06P Chart for @S6H
May 26 1125'4 1125'4 1119'4 1121'0 -4'4 1125'4 08:06P Chart for @S6K
Jul 26 1132'2 1132'2 1127'4 1128'6 -4'2 1133'0 08:06P Chart for @S6N
Aug 26 1124'4 1124'4 1120'4 1122'0 -3'2 1125'2 08:06P Chart for @S6Q
Sep 26 1104'2 1104'2 1100'2 1101'0 -3'4 1104'4 08:06P Chart for @S6U
Nov 26 1104'0 1104'0 1100'2 1101'4 -2'4 1104'0 08:06P Chart for @S6X
Jan 27 1111'0 1111'0 1109'2 1109'6 -2'6 1112'4 08:06P Chart for @S7F
Mar 27 1109'6 -0'2 1110'0 08:06P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 540'4 536'0 540'4 3'0 537'4 08:06P Chart for @W5Z
Mar 26 535'2 536'2 533'6 535'4 -0'2 535'6 08:06P Chart for @W6H
May 26 543'4 543'6 541'2 542'4 -0'4 543'0 08:06P Chart for @W6K
Jul 26 550'6 551'2 549'4 550'4 -0'4 551'0 08:06P Chart for @W6N
Sep 26 562'0 562'4 561'4 562'4 -0'4 563'0 08:06P Chart for @W6U
Dec 26 577'6 578'6 577'4 578'4 -0'2 578'6 08:06P Chart for @W6Z
Mar 27 591'4 0'0 591'4 08:06P Chart for @W7H
May 27 595'0 595'0 595'0 595'0 -1'0 596'0 08:06P Chart for @W7K
Jul 27 595'2 0'0 591'4 08:06P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 5.8150s 08:05P Chart for @MW5Z
Mar 26 5.7300 5.7400 5.7200 5.7200 -0.0100 5.7300 08:06P Chart for @MW6H
May 26 5.8325 5.8500 5.8175 5.8225 -0.0025 5.8225s 08:06P Chart for @MW6K
Jul 26 5.9625 5.9700 5.9450 5.9475 -0.0050 5.9475s 08:06P Chart for @MW6N
Sep 26 6.1200 6.1275 6.0925 6.1275 -0.0050 6.1050s 07:43P Chart for @MW6U
Dec 26 6.3025 6.3125 6.2975 6.3125 -0.0050 6.3025s 07:11P Chart for @MW6Z
Mar 27 6.4250 6.4250 6.4250 6.4250 -0.0050 6.4250s 07:11P 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 25 529'6 -6'2 523'2s 08:05P Chart for @KW5Z
Mar 26 531'0 531'0 529'0 529'6 -1'4 531'2 08:04P Chart for @KW6H
May 26 542'4 542'4 540'4 541'2 -1'4 542'6 08:06P Chart for @KW6K
Jul 26 555'2 555'2 553'4 554'0 -1'2 555'2 08:06P Chart for @KW6N
Sep 26 568'6 569'4 568'4 569'4 -0'6 570'2 08:06P Chart for @KW6U
Dec 26 592'4 593'4 588'6 589'0 -2'6 589'0s 08:06P Chart for @KW6Z
Mar 27 605'2 605'4 605'0 605'4 -2'4 605'2s 08:04P Chart for @KW7H
May 27 612'0 613'6 612'0 613'6 -2'0 612'2s 08:04P Chart for @KW7K
Jul 27 600'0 -1'6 607'2s 08:06P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 303'4 0'0 296'4 07:52P Chart for @O5Z
Mar 26 308'6 308'6 305'2 305'6 -2'6 308'4 08:00P Chart for @O6H
May 26 315'2 315'2 315'2 315'2 0'0 315'2 07:55P Chart for @O6K
Jul 26 325'4 0'0 320'6 08:00P Chart for @O6N
Sep 26 326'0 0'0 320'2 08:00P Chart for @O6U
Dec 26 337'6 0'0 325'2 07:49P Chart for @O6Z
Mar 27 328'6 0'0 328'6 12/05 Chart for @O7H
May 27 334'6 0'0 334'6 12/05 Chart for @O7K
Jul 27 325'2 0'0 325'2 12/05 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3037 3037 3037 3037 - 10 3047 08:06P Chart for @SM5Z
Jan 26 3073 3074 3060 3062 - 12 3074 08:06P Chart for @SM6F
Mar 26 3121 3122 3108 3110 - 12 3122 08:06P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 222.775 227.400 221.950 227.250 5.700 227.150s 07:22A Chart for @LE5Z
Feb 26 224.925 227.375 224.125 227.375 3.150 227.150s 07:22A Chart for @LE6G
Apr 26 225.975 227.800 224.925 227.725 2.500 227.675s 07:22A Chart for @LE6J
Jun 26 220.000 221.700 219.050 221.500 1.950 221.575s 07:22A Chart for @LE6M
Aug 26 216.850 218.050 215.775 217.825 1.475 217.900s 07:22A Chart for @LE6Q
Oct 26 215.800 216.600 214.650 216.400 1.175 216.475s 07:22A Chart for @LE6V
Dec 26 215.625 216.375 214.700 216.225 1.025 216.275s 07:22A Chart for @LE6Z
Feb 27 215.000 215.825 214.200 215.625 0.950 215.600s 07:22A Chart for @LE7G
Apr 27 214.250 215.375 213.425 215.275 0.975 214.800s 07:22A Chart for @LE7J
Jun 27 208.000 208.350 207.000 208.350 1.150 208.350s 12/05 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.125 81.775 81.075 81.600 0.525 81.650s 07:22A Chart for @HE5Z
Feb 26 81.800 83.025 81.775 82.225 0.425 82.275s 07:22A Chart for @HE6G
Apr 26 85.750 87.150 85.750 86.725 1.000 86.775s 07:22A Chart for @HE6J
May 26 89.625 90.475 89.625 90.250 1.150 90.250s 12/05 Chart for @HE6K
Jun 26 97.450 98.975 97.100 98.625 1.225 98.650s 07:22A Chart for @HE6M
Jul 26 98.625 99.950 98.625 99.675 1.250 99.750s 07:22A Chart for @HE6N
Aug 26 98.075 99.500 98.075 99.125 1.175 99.200s 12/05 Chart for @HE6Q
Oct 26 83.600 84.475 83.600 84.125 0.550 84.250s 07:22A Chart for @HE6V
Dec 26 76.350 76.700 76.350 76.500 0.125 76.500s 07:22A Chart for @HE6Z
Feb 27 79.425 79.425 79.425 79.425 79.425s 12/05 Chart for @HE7G
Apr 27 85.000 82.875s 12/05 Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 16.00 16.02 Chart for @DA5Z
Jan 26 15.32 15.32 15.32 15.32 -0.06 15.38 05:27P Chart for @DA6F
Feb 26 15.50 15.54 Chart for @DA6G
Mar 26 15.77 15.89 Chart for @DA6H
Apr 26 16.25 16.26 Chart for @DA6J
May 26 16.59 16.61 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 153.025 156.000 155.975 Chart for @CB5Z
Jan 26 156.000 156.650 156.000 156.650 - 1.250 156.000s 12/05 Chart for @CB6F
Feb 26 158.500 159.250 158.500 158.825 - 1.500 158.500s 12/05 Chart for @CB6G
Mar 26 168.825 172.000 171.975 Chart for @CB6H
Apr 26 172.150 177.250 177.275 Chart for @CB6J
May 26 179.438 179.438 182.000 182.225 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 115.600 116.350 115.600 116.350 1.075 116.350s 12/05 Chart for @NF5Z
Jan 26 113.663 113.663 114.400 114.250 Chart for @NF6F
Feb 26 113.625 113.625 112.750 112.750 Chart for @NF6G
Mar 26 112.275 112.275 111.775 111.775 Chart for @NF6H
Apr 26 112.188 112.188 111.425 111.425 Chart for @NF6J
May 26 112.500 112.500 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 70.000 70.000 Chart for @DY5Z
Jan 26 70.500 70.500 Chart for @DY6F
Feb 26 68.775 68.775 Chart for @DY6G
Mar 26 66.325 66.325 Chart for @DY6H
Apr 26 65.000 64.700s 12/05 Chart for @DY6J
May 26 63.000 63.000 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.72s 12/05 Chart for @DK5Z
Jan 26 13.52 13.70 Chart for @DK6F
Feb 26 13.40 13.71 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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