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 26 508'6 517'0 508'6 517'0 9'2 507'6 06:42A Chart for @C6U
Dec 26 527'4 532'2 526'6 531'6 4'0 527'6 06:42A Chart for @C6Z
Mar 27 543'0 547'6 542'2 547'4 4'2 543'2 06:42A Chart for @C7H
May 27 550'6 555'4 550'0 555'0 4'0 551'0 06:42A Chart for @C7K
Jul 27 553'6 558'2 552'6 557'6 3'6 554'0 06:42A Chart for @C7N
Sep 27 528'0 531'6 527'2 531'6 3'6 528'0 06:42A Chart for @C7U
Dec 27 529'0 533'6 528'4 533'6 3'6 530'0 06:42A Chart for @C7Z
Mar 28 539'4 541'6 539'2 541'6 1'6 540'0 06:42A Chart for @C8H
May 28 545'0 548'6 545'0 548'6 3'0 545'6 06:42A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1298'0 0'0 1295'2 06:42A Chart for @S6U
Nov 26 1309'4 1317'6 1305'0 1317'6 8'2 1309'4 06:42A Chart for @S6X
Jan 27 1325'0 1333'2 1320'6 1333'2 8'0 1325'2 06:42A Chart for @S7F
Mar 27 1331'6 1339'6 1327'0 1339'6 8'0 1331'6 06:42A Chart for @S7H
May 27 1336'6 1344'6 1332'4 1344'6 7'6 1337'0 06:42A Chart for @S7K
Jul 27 1339'0 1346'6 1334'6 1346'6 7'4 1339'2 06:42A Chart for @S7N
Aug 27 1318'4 1326'0 1315'4 1326'0 6'2 1319'6 06:42A Chart for @S7Q
Sep 27 1277'0 1282'0 1274'4 1281'0 4'2 1276'6 06:42A Chart for @S7U
Nov 27 1260'0 1266'2 1258'0 1265'2 3'4 1261'6 06:42A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 712'6 712'6 712'6 712'6 1'4 711'2 06:42A Chart for @W6U
Dec 26 729'0 733'4 723'2 732'2 3'4 728'6 06:42A Chart for @W6Z
Mar 27 744'6 749'0 739'2 746'6 2'4 744'2 06:42A Chart for @W7H
May 27 752'4 756'0 747'2 754'2 2'4 751'6 06:42A Chart for @W7K
Jul 27 748'0 750'6 742'6 748'6 2'4 746'2 06:42A Chart for @W7N
Sep 27 748'4 751'6 745'2 750'4 2'2 748'2 06:42A Chart for @W7U
Dec 27 753'6 757'2 752'6 756'2 1'6 754'4 06:42A Chart for @W7Z
Mar 28 760'2 760'2 758'2 758'2 1'0 757'2 06:42A Chart for @W8H
May 28 782'0 0'0 752'0 06:42A Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 7.3800 7.3800 7.3800 7.3800 -0.0200 7.2700s 06:42A Chart for @MW6U
Dec 26 7.4800 7.5500 7.4700 7.4950 0.0150 7.4800 06:42A Chart for @MW6Z
Mar 27 7.6600 7.6825 7.6600 7.6750 0.0125 7.6625 06:42A Chart for @MW7H
May 27 7.8350 7.9600 7.7625 7.7625 -0.0525 7.7650s 06:42A Chart for @MW7K
Jul 27 7.8275 7.9825 7.7725 7.7800 -0.0550 7.7775s 06:42A Chart for @MW7N
Sep 27 7.7200 7.7900 7.4025 7.6375 -0.0750 7.6325s 06:42A Chart for @MW7U
Dec 27 7.7200 7.8000 7.4550 7.6600 -0.0925 7.6550s 06:42A 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 26 805'0 805'0 802'0 802'0 -13'0 791'6s 06:42A Chart for @KW6U
Dec 26 806'4 808'6 798'4 807'2 1'0 806'2 06:42A Chart for @KW6Z
Mar 27 819'6 821'4 811'4 820'0 1'0 819'0 06:42A Chart for @KW7H
May 27 824'0 825'0 816'0 824'0 1'4 822'4 06:42A Chart for @KW7K
Jul 27 810'0 811'2 804'4 810'2 1'6 808'4 06:42A Chart for @KW7N
Sep 27 805'2 808'6 802'0 807'4 2'0 805'4 06:42A Chart for @KW7U
Dec 27 813'0 813'0 809'4 810'6 2'2 808'4 06:42A Chart for @KW7Z
Mar 28 822'4 -13'4 806'2s 06:42A Chart for @KW8H
May 28 794'0 -13'6 794'0s 06:42A Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 356'0 0'0 346'2 06:23A Chart for @O6U
Dec 26 368'2 371'6 368'2 370'6 0'4 370'2 06:23A Chart for @O6Z
Mar 27 383'4 384'6 383'4 384'6 0'6 384'0 06:30A Chart for @O7H
May 27 375'0 0'0 386'2 06:30A Chart for @O7K
Jul 27 383'0 0'0 383'0 09/09 Chart for @O7N
Sep 27 345'0 0'0 377'2 09/09 Chart for @O7U
Dec 27 355'0 0'0 387'4 09/09 Chart for @O7Z
Mar 28 391'0 0'0 391'0 09/09 Chart for @O8H
May 28 397'0 0'0 397'0 09/09 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 26 3448 3433 06:42A Chart for @SM6U
Oct 26 3445 3488 3434 3483 32 3451 06:42A Chart for @SM6V
Dec 26 3505 3552 3500 3548 34 3514 06:42A Chart for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 216.750 217.475 214.650 215.525 - 1.175 215.850s 09/09 Chart for @LE6V
Dec 26 218.900 219.600 217.350 218.250 - 0.750 218.475s 09/09 Chart for @LE6Z
Feb 27 220.050 220.800 219.000 220.075 - 0.125 220.325s 09/09 Chart for @LE7G
Apr 27 221.650 222.300 220.600 221.875 0.025 222.050s 09/09 Chart for @LE7J
Jun 27 216.700 216.850 215.150 216.225 - 0.075 216.450s 09/09 Chart for @LE7M
Aug 27 213.425 213.550 212.100 213.050 213.150s 09/09 Chart for @LE7Q
Oct 27 212.375 212.375 211.150 212.225 0.175 212.175s 09/09 Chart for @LE7V
Dec 27 212.700 212.700 212.525 212.525 0.125 212.825s 09/09 Chart for @LE7Z
Feb 28 212.800 212.900 212.575 212.700 0.250 212.925s 09/09 Chart for @LE8G
Apr 28 212.500 0.250 212.750s 09/09 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 83.550 83.775 82.500 83.050 -1.175 83.075s 09/09 Chart for @HE6V
Dec 26 74.250 74.700 73.800 74.600 -0.450 74.600s 09/09 Chart for @HE6Z
Feb 27 76.875 77.075 76.375 76.900 -0.675 76.975s 09/09 Chart for @HE7G
Apr 27 82.275 82.425 81.900 82.200 -0.800 82.275s 09/09 Chart for @HE7J
May 27 86.800 86.800 86.250 86.250 -0.850 86.350s 09/09 Chart for @HE7K
Jun 27 95.125 95.325 94.925 95.075 -0.700 95.100s 09/09 Chart for @HE7M
Jul 27 96.575 96.750 96.300 96.600 -0.525 96.550s 09/09 Chart for @HE7N
Aug 27 96.050 96.225 95.800 96.225 -0.350 96.150s 09/09 Chart for @HE7Q
Oct 27 81.400 81.400 81.400 81.400 81.400s 09/09 Chart for @HE7V
Dec 27 74.225 74.425 74.225 74.425 0.200 74.425s 09/09 Chart for @HE7Z
Feb 28 77.725 0.200 77.725s 09/09 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.18 16.18 16.17 16.17 16.17 04:40A Chart for @DA6U
Oct 26 16.43 16.48 16.40 16.40 0.06 16.34 06:30A Chart for @DA6V
Nov 26 16.72 16.72 16.72 16.72 0.09 16.63 06:30A Chart for @DA6X
Dec 26 16.89 16.89 16.89 16.89 0.12 16.77 06:35A Chart for @DA6Z
Jan 27 17.08 17.08 17.08 17.08 0.05 17.03 06:35A Chart for @DA7F
Feb 27 17.19 17.19 Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 146.500 146.500s 09/09 Chart for @CB6U
Oct 26 144.500 144.500 Chart for @CB6V
Nov 26 151.350 151.350 147.250 147.250 Chart for @CB6X
Dec 26 152.500 151.250 Chart for @CB6Z
Jan 27 159.475 156.000 155.000 Chart for @CB7F
Feb 27 159.000 158.000 Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 180.000 180.225 Chart for @NF6U
Oct 26 188.575 188.575 188.575 188.575 1.325 187.250 06:41A Chart for @NF6V
Nov 26 183.100 183.100 183.100 183.100 1.050 182.050 06:41A Chart for @NF6X
Dec 26 175.800 175.800 175.800 175.800 175.800 06:41A Chart for @NF6Z
Jan 27 172.425 172.425 172.000 172.550 Chart for @NF7F
Feb 27 169.750 169.750 168.950 168.950 3.950 169.700s 09/09 Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 67.525 67.750 Chart for @DY6U
Oct 26 69.500 69.500 Chart for @DY6V
Nov 26 71.500 71.500 Chart for @DY6X
Dec 26 71.250 71.250 Chart for @DY6Z
Jan 27 71.500 71.500 71.500 71.500 0.250 71.500s 09/09 Chart for @DY7F
Feb 27 71.500 71.500s 09/09 Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.05 19.05 19.05 19.05 0.06 19.05s 09/09 Chart for @DK6U
Oct 26 19.40 19.69 19.39 19.69 0.27 19.61s 09/09 Chart for @DK6V
Nov 26 19.23 19.29 Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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