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 25 423'0 424'6 423'0 424'2 0'6 423'4 06:05A Chart for @C5Z
Mar 26 437'6 439'2 437'4 438'6 0'4 438'2 06:05A Chart for @C6H
May 26 446'2 447'2 445'6 446'4 -0'2 446'6 06:05A Chart for @C6K
Jul 26 452'0 453'2 451'4 452'2 -0'4 452'6 06:05A Chart for @C6N
Sep 26 448'2 449'2 448'0 448'4 -0'6 449'2 06:05A Chart for @C6U
Dec 26 461'0 462'0 460'4 461'0 -0'6 461'6 06:05A Chart for @C6Z
Mar 27 474'6 475'2 474'0 474'2 -1'0 475'2 06:05A Chart for @C7H
May 27 481'6 481'6 481'6 481'6 -0'2 482'0 06:05A Chart for @C7K
Jul 27 485'4 485'6 484'4 484'6 -0'6 485'4 06:05A Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1125'4 1128'6 1123'0 1124'6 0'0 1124'6 06:05A Chart for @S6F
Mar 26 1134'6 1137'6 1132'0 1133'4 -1'2 1134'6 06:05A Chart for @S6H
May 26 1145'0 1147'6 1142'0 1143'4 -1'4 1145'0 06:05A Chart for @S6K
Jul 26 1153'2 1155'6 1150'0 1151'4 -1'6 1153'2 06:05A Chart for @S6N
Aug 26 1143'6 1146'0 1141'6 1142'0 -2'0 1144'0 06:05A Chart for @S6Q
Sep 26 1119'6 1120'4 1116'0 1116'4 -3'0 1119'4 06:05A Chart for @S6U
Nov 26 1118'6 1119'6 1115'2 1116'2 -3'0 1119'2 06:05A Chart for @S6X
Jan 27 1127'6 1128'4 1125'0 1125'0 -3'2 1128'2 06:05A Chart for @S7F
Mar 27 1125'4 1126'0 1122'6 1123'2 -3'0 1126'2 06:05A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 526'6 527'0 523'6 526'6 -0'4 527'2 06:05A Chart for @W5Z
Mar 26 538'4 539'4 535'6 538'4 -0'6 539'2 06:05A Chart for @W6H
May 26 546'2 547'6 544'6 546'6 -0'6 547'4 06:04A Chart for @W6K
Jul 26 554'4 556'0 552'4 555'0 -0'4 555'4 06:04A Chart for @W6N
Sep 26 565'4 567'2 564'6 567'0 -0'4 567'4 06:05A Chart for @W6U
Dec 26 581'0 584'0 581'0 582'6 -0'6 583'4 06:04A Chart for @W6Z
Mar 27 595'0 596'2 595'0 596'2 0'0 596'2 06:02A Chart for @W7H
May 27 598'4 0'0 600'6 06:00A Chart for @W7K
Jul 27 608'2 0'0 595'2 06:04A Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8000 5.8500 5.8000 5.8500 0.0500 5.8000 06:05A Chart for @MW5Z
Mar 26 5.7850 5.8400 5.7600 5.8250 0.0175 5.8075 06:05A Chart for @MW6H
May 26 5.9075 5.9025 Chart for @MW6K
Jul 26 5.9500 6.0150 5.9450 6.0150 0.0450 6.0175s 06:05A Chart for @MW6N
Sep 26 6.1150 6.1350 6.1075 6.1275 0.0450 6.1750s 06:05A Chart for @MW6U
Dec 26 6.3200 6.3450 6.3025 6.3450 0.0425 6.3575s 06:05A Chart for @MW6Z
Mar 27 6.4450 6.4450 6.4450 6.4450 0.0400 6.4700s 06:05A 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 25 513'2 515'0 512'0 514'6 1'4 513'2 06:01A Chart for @KW5Z
Mar 26 527'4 529'4 525'4 528'0 -0'2 528'2 06:05A Chart for @KW6H
May 26 538'2 540'2 536'4 539'2 -0'2 539'4 06:05A Chart for @KW6K
Jul 26 549'0 552'0 548'0 551'0 0'4 550'4 06:04A Chart for @KW6N
Sep 26 563'6 566'4 563'6 565'6 0'6 565'0 06:04A Chart for @KW6U
Dec 26 581'2 583'2 581'2 583'2 0'0 583'2 06:04A Chart for @KW6Z
Mar 27 609'2 4'0 596'6s 06:03A Chart for @KW7H
May 27 593'6 4'0 599'4s 06:03A Chart for @KW7K
Jul 27 591'0 591'0 591'0 591'0 -2'2 593'2 05:59A Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 315'0 315'0 309'2 310'2 0'2 310'0 05:35A Chart for @O5Z
Mar 26 316'6 319'4 316'6 318'6 4'6 314'0 05:35A Chart for @O6H
May 26 319'0 0'0 320'6 05:46A Chart for @O6K
Jul 26 325'4 0'0 322'4 05:46A Chart for @O6N
Sep 26 322'0 0'0 317'6 11/25 Chart for @O6U
Dec 26 337'6 0'0 322'6 04:02A Chart for @O6Z
Mar 27 326'2 0'0 326'2 11/25 Chart for @O7H
May 27 332'2 0'0 332'2 11/25 Chart for @O7K
Jul 27 322'6 0'0 322'6 11/25 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3170 3191 3167 3171 1 3170 06:06A Chart for @SM5Z
Jan 26 3204 3214 3191 3203 - 1 3204 06:06A Chart for @SM6F
Mar 26 3258 3265 3246 3255 - 6 3261 06:06A Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 205.600 208.950 204.550 206.550 - 0.200 207.000s 11/25 Chart for @LE5Z
Feb 26 205.775 208.800 204.325 206.750 - 0.200 207.325s 11/25 Chart for @LE6G
Apr 26 206.500 209.875 205.525 207.950 0.675 208.575s 11/25 Chart for @LE6J
Jun 26 201.300 204.850 200.325 202.800 1.650 203.375s 11/25 Chart for @LE6M
Aug 26 198.375 202.150 197.525 200.125 2.375 200.750s 11/25 Chart for @LE6Q
Oct 26 197.325 201.450 196.750 199.575 2.750 200.125s 11/25 Chart for @LE6V
Dec 26 197.675 201.625 197.050 199.875 2.750 200.275s 11/25 Chart for @LE6Z
Feb 27 200.075 201.125 196.975 199.550 2.725 199.775s 11/25 Chart for @LE7G
Apr 27 198.825 200.475 196.400 198.975 2.800 198.875s 11/25 Chart for @LE7J
Jun 27 193.025 193.025 192.375 193.000 3.075 192.825s 11/25 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.275 78.925 78.175 78.500 0.250 78.450s 11/25 Chart for @HE5Z
Feb 26 79.250 79.900 78.725 79.075 -0.175 79.000s 11/25 Chart for @HE6G
Apr 26 82.650 83.500 82.625 83.050 0.425 82.950s 11/25 Chart for @HE6J
May 26 86.575 86.575 86.500 86.500 0.775 86.525s 11/25 Chart for @HE6K
Jun 26 94.000 95.250 94.000 95.100 1.025 94.975s 11/25 Chart for @HE6M
Jul 26 95.200 96.275 95.100 96.175 1.025 96.000s 11/25 Chart for @HE6N
Aug 26 94.925 95.975 94.875 95.850 0.975 95.675s 11/25 Chart for @HE6Q
Oct 26 81.450 82.375 81.275 82.075 0.800 81.925s 11/25 Chart for @HE6V
Dec 26 74.675 75.775 74.675 75.650 1.150 75.425s 11/25 Chart for @HE6Z
Feb 27 78.800 78.800 78.800 78.800 0.600 78.800s 11/25 Chart for @HE7G
Apr 27 85.000 0.600 82.200s 11/25 Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 25 17.18 17.18 17.17 17.17 -0.02 17.19 05:36A Chart for @DA5X
Dec 25 16.06 16.15 15.94 15.94 0.01 15.93 06:04A Chart for @DA5Z
Jan 26 15.14 15.23 15.05 15.22 0.11 15.11 06:04A Chart for @DA6F
Feb 26 15.29 15.29 15.28 15.28 -0.01 15.29 03:26A Chart for @DA6G
Mar 26 15.65 15.61 Chart for @DA6H
Apr 26 16.15 16.14 Chart for @DA6J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 25 159.250 158.800 Chart for @CB5X
Dec 25 149.525 149.775 Chart for @CB5Z
Jan 26 149.600 151.000 151.000 Chart for @CB6F
Feb 26 154.875 154.875 154.875 154.875 0.875 154.000 05:33A Chart for @CB6G
Mar 26 169.750 168.025 Chart for @CB6H
Apr 26 174.900 174.850 174.000 Chart for @CB6J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 25 116.000 0.025 116.025s 11/25 Chart for @NF5X
Dec 25 115.625 115.050 115.050 Chart for @NF5Z
Jan 26 113.063 113.063 113.200 113.275 Chart for @NF6F
Feb 26 112.600 113.175 112.750 Chart for @NF6G
Mar 26 111.125 111.125 111.375 111.375 Chart for @NF6H
Apr 26 110.725 111.975 111.850 Chart for @NF6J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 25 63.450 63.450s 11/25 Chart for @DY5X
Dec 25 65.150 65.150 Chart for @DY5Z
Jan 26 65.250 65.250 Chart for @DY6F
Feb 26 64.250 64.250 Chart for @DY6G
Mar 26 64.000 64.000 Chart for @DY6H
Apr 26 63.000 63.500 Chart for @DY6J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 25 14.05 13.83 Chart for @DK5X
Dec 25 13.40 13.40 Chart for @DK5Z
Jan 26 13.52 13.52 Chart for @DK6F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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