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 25 423'6 425'6 423'4 425'6 2'0 423'6 06:02A Chart for @C5Z
Mar 26 436'4 439'2 436'4 439'0 2'2 436'6 06:02A Chart for @C6H
May 26 444'2 447'0 444'2 447'0 2'6 444'2 06:01A Chart for @C6K
Jul 26 450'4 453'0 450'4 453'0 2'4 450'4 06:01A Chart for @C6N
Sep 26 448'0 449'4 447'6 449'2 1'6 447'4 06:00A Chart for @C6U
Dec 26 460'2 462'0 460'0 462'0 2'0 460'0 06:01A Chart for @C6Z
Mar 27 474'0 475'2 474'0 475'2 1'6 473'4 06:01A Chart for @C7H
May 27 480'0 0'0 480'0 06:00A Chart for @C7K
Jul 27 485'2 485'2 485'2 485'2 2'0 483'2 06:00A Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1121'6 1128'6 1121'4 1125'0 1'6 1123'2 06:01A Chart for @S6F
Mar 26 1130'6 1137'4 1130'4 1134'0 2'0 1132'0 06:01A Chart for @S6H
May 26 1140'6 1147'0 1140'2 1143'4 1'4 1142'0 06:01A Chart for @S6K
Jul 26 1147'4 1154'2 1147'4 1150'6 1'2 1149'4 06:02A Chart for @S6N
Aug 26 1138'4 1144'2 1138'4 1141'4 1'0 1140'4 06:01A Chart for @S6Q
Sep 26 1115'2 1119'4 1115'2 1116'4 -0'2 1116'6 06:02A Chart for @S6U
Nov 26 1114'0 1119'6 1114'0 1117'2 0'4 1116'6 06:01A Chart for @S6X
Jan 27 1125'0 1127'4 1124'0 1126'4 1'0 1125'4 06:01A Chart for @S7F
Mar 27 1122'0 1125'0 1122'0 1124'6 1'0 1123'6 06:01A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 522'4 525'2 521'0 524'6 2'4 522'2 06:02A Chart for @W5Z
Mar 26 534'6 537'6 533'2 536'6 2'0 534'6 06:02A Chart for @W6H
May 26 543'4 546'0 542'0 545'4 2'2 543'2 06:02A Chart for @W6K
Jul 26 551'4 554'4 550'4 554'2 2'6 551'4 06:02A Chart for @W6N
Sep 26 563'6 567'2 563'0 566'6 3'0 563'6 06:01A Chart for @W6U
Dec 26 580'4 583'2 579'2 583'0 3'0 580'0 06:01A Chart for @W6Z
Mar 27 593'2 593'2 593'2 593'2 0'0 593'2 06:01A Chart for @W7H
May 27 598'4 0'0 597'6 05:58A Chart for @W7K
Jul 27 608'2 0'0 593'0 06:01A Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.6775 5.7050 5.6775 5.7050 0.0275 5.6775 05:58A Chart for @MW5Z
Mar 26 5.7350 5.7600 5.7325 5.7425 -0.0175 5.7600 05:58A Chart for @MW6H
May 26 5.8500 5.8750 5.8200 5.8750 -0.0050 5.8500s 05:58A Chart for @MW6K
Jul 26 5.9500 5.9500 5.9500 5.9500 -0.0225 5.9725 05:58A Chart for @MW6N
Sep 26 6.1325 6.1325 6.1100 6.1300 -0.0025 6.1300s 05:58A Chart for @MW6U
Dec 26 6.3050 6.3150 6.3025 6.3150 0.0050 6.3150s 04:12A Chart for @MW6Z
Mar 27 6.4200 0.0100 6.4300s 04:12A 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 25 507'0 510'6 507'0 510'2 3'0 507'2 06:02A Chart for @KW5Z
Mar 26 522'0 525'4 521'2 525'0 2'4 522'4 06:02A Chart for @KW6H
May 26 534'2 536'6 532'6 536'2 2'2 534'0 06:02A Chart for @KW6K
Jul 26 545'4 548'6 545'0 548'2 2'0 546'2 06:02A Chart for @KW6N
Sep 26 560'2 562'6 560'2 562'6 2'0 560'6 06:02A Chart for @KW6U
Dec 26 580'4 580'4 580'4 580'4 1'4 579'0 06:02A Chart for @KW6Z
Mar 27 609'2 -4'0 592'6s 06:01A Chart for @KW7H
May 27 597'4 597'4 593'6 593'6 -7'0 595'4s 06:01A Chart for @KW7K
Jul 27 614'0 -6'4 590'0s 11/24 Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 300'0 303'0 300'0 303'0 2'0 301'0 06:01A Chart for @O5Z
Mar 26 310'6 313'2 310'6 311'6 2'4 309'2 05:58A Chart for @O6H
May 26 319'2 319'2 319'2 319'2 3'4 315'6 05:48A Chart for @O6K
Jul 26 325'2 325'2 325'2 325'2 0'2 325'0 05:48A Chart for @O6N
Sep 26 322'0 0'0 320'2 11/24 Chart for @O6U
Dec 26 337'6 0'0 315'2 11/24 Chart for @O6Z
Mar 27 318'6 0'0 318'6 11/24 Chart for @O7H
May 27 324'6 0'0 324'6 11/24 Chart for @O7K
Jul 27 315'2 0'0 315'2 11/24 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3143 3190 3143 3181 39 3142 06:01A Chart for @SM5Z
Jan 26 3183 3224 3183 3219 36 3183 06:01A Chart for @SM6F
Mar 26 3239 3276 3239 3272 31 3241 06:01A Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 207.200 207.625 207.200 207.200 - 7.250 207.200s 11/24 Chart for @LE5Z
Feb 26 207.525 207.525 207.525 207.525 - 7.250 207.525s 11/24 Chart for @LE6G
Apr 26 207.900 207.900 207.900 207.900 - 7.250 207.900s 11/24 Chart for @LE6J
Jun 26 201.725 202.400 201.725 201.725 - 7.250 201.725s 11/24 Chart for @LE6M
Aug 26 198.375 199.550 198.375 198.375 - 7.250 198.375s 11/24 Chart for @LE6Q
Oct 26 197.375 198.925 197.375 197.375 - 7.250 197.375s 11/24 Chart for @LE6V
Dec 26 197.525 199.300 197.525 197.525 - 7.250 197.525s 11/24 Chart for @LE6Z
Feb 27 197.825 198.975 197.050 197.125 - 7.250 197.050s 11/24 Chart for @LE7G
Apr 27 197.400 198.200 196.075 196.700 - 7.250 196.075s 11/24 Chart for @LE7J
Jun 27 189.800 191.775 189.675 189.750 - 7.175 189.750s 11/24 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 77.875 78.975 77.350 78.025 0.400 78.200s 11/24 Chart for @HE5Z
Feb 26 77.800 79.850 77.625 79.125 1.475 79.175s 11/24 Chart for @HE6G
Apr 26 81.475 83.425 81.250 82.475 1.225 82.525s 11/24 Chart for @HE6J
May 26 86.050 86.600 85.075 85.075 0.950 85.750s 11/24 Chart for @HE6K
Jun 26 93.300 95.025 93.100 93.900 0.650 93.950s 11/24 Chart for @HE6M
Jul 26 94.450 95.975 94.325 95.000 0.500 94.975s 11/24 Chart for @HE6N
Aug 26 94.125 95.600 93.975 94.725 0.500 94.700s 11/24 Chart for @HE6Q
Oct 26 80.475 81.625 80.300 81.150 0.775 81.125s 11/24 Chart for @HE6V
Dec 26 74.050 74.450 74.050 74.275 0.625 74.275s 11/24 Chart for @HE6Z
Feb 27 78.225 0.625 78.200s 11/24 Chart for @HE7G
Apr 27 85.000 0.625 81.600s 11/24 Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 25 17.17 17.17 17.17 17.17 -0.01 17.18 04:50A Chart for @DA5X
Dec 25 16.22 16.43 16.22 16.29 0.10 16.19 05:53A Chart for @DA5Z
Jan 26 15.24 15.35 15.24 15.35 0.15 15.20 05:53A Chart for @DA6F
Feb 26 15.32 15.47 15.32 15.47 0.09 15.38 05:53A Chart for @DA6G
Mar 26 15.80 15.77 Chart for @DA6H
Apr 26 16.18 16.18 Chart for @DA6J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 25 159.250 159.250 Chart for @CB5X
Dec 25 151.000 151.000 151.000 151.000 - 1.000 152.000 06:01A Chart for @CB5Z
Jan 26 154.000 154.000 154.000 154.000 154.000 06:01A Chart for @CB6F
Feb 26 155.525 158.000 157.000 Chart for @CB6G
Mar 26 170.000 170.000 170.000 170.000 - 1.500 171.500 05:55A Chart for @CB6H
Apr 26 176.975 176.975 Chart for @CB6J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 25 116.000 116.000 116.000 116.000 - 0.850 116.000s 11/24 Chart for @NF5X
Dec 25 115.050 115.050 Chart for @NF5Z
Jan 26 114.250 114.350 113.050 113.250 - 1.200 113.050s 11/24 Chart for @NF6F
Feb 26 111.800 112.250 112.250 Chart for @NF6G
Mar 26 112.700 111.350 111.350 Chart for @NF6H
Apr 26 112.925 111.500 111.800 Chart for @NF6J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 25 63.450 63.450 Chart for @DY5X
Dec 25 66.000 65.500 Chart for @DY5Z
Jan 26 64.000 64.025 Chart for @DY6F
Feb 26 63.850 63.500 Chart for @DY6G
Mar 26 63.150 63.150 63.150 63.150 63.150 05:30A Chart for @DY6H
Apr 26 64.500 64.150 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 13.35 13.55 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