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 25 432'0 437'0 430'6 435'2 3'6 435'4s 01:20P Chart for @C5Z
Mar 26 445'2 448'4 443'4 447'6 2'4 447'6s 01:20P Chart for @C6H
May 26 453'2 456'2 451'2 456'0 2'6 455'6s 01:20P Chart for @C6K
Jul 26 458'0 461'6 456'6 461'2 3'2 461'2s 01:20P Chart for @C6N
Sep 26 454'0 457'0 452'2 456'2 3'2 456'4s 01:20P Chart for @C6U
Dec 26 465'2 469'0 464'2 468'2 3'0 468'2s 01:20P Chart for @C6Z
Mar 27 478'0 481'6 477'6 481'2 3'0 481'4s 01:20P Chart for @C7H
May 27 487'0 487'0 487'0 487'0 2'6 488'0s 01:20P Chart for @C7K
Jul 27 490'6 492'0 490'0 490'0 2'4 491'0s 01:20P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1131'6 1138'6 1129'6 1137'2 6'2 1137'6s 01:20P Chart for @S6F
Mar 26 1140'4 1147'0 1139'2 1145'2 5'2 1146'0s 01:20P Chart for @S6H
May 26 1150'4 1156'4 1148'6 1153'6 4'6 1155'2s 01:20P Chart for @S6K
Jul 26 1159'0 1164'6 1156'6 1162'0 5'0 1163'4s 01:20P Chart for @S6N
Aug 26 1147'4 1155'2 1147'4 1152'6 7'2 1155'2s 01:20P Chart for @S6Q
Sep 26 1122'6 1130'0 1122'2 1128'4 8'0 1130'4s 01:20P Chart for @S6U
Nov 26 1121'0 1129'0 1120'4 1126'6 6'2 1128'4s 01:20P Chart for @S6X
Jan 27 1130'2 1134'6 1130'0 1134'6 5'4 1136'2s 01:20P Chart for @S7F
Mar 27 1127'0 1131'0 1125'4 1130'2 4'0 1132'0s 01:20P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'4 532'2 527'2 530'0 2'0 531'0s 01:20P Chart for @W5Z
Mar 26 540'4 542'6 534'6 538'4 -2'0 538'4s 01:20P Chart for @W6H
May 26 549'2 551'0 543'4 546'6 -2'4 546'6s 01:20P Chart for @W6K
Jul 26 558'6 559'2 551'6 555'2 -2'6 555'0s 01:20P Chart for @W6N
Sep 26 567'0 571'6 564'4 567'4 -2'2 567'6s 01:20P Chart for @W6U
Dec 26 586'4 586'4 580'4 584'2 -2'2 584'0s 01:20P Chart for @W6Z
Mar 27 596'2 598'2 593'6 597'2 -2'0 597'2s 01:20P Chart for @W7H
May 27 601'0 601'4 601'0 601'4 -2'2 601'2s 01:20P Chart for @W7K
Jul 27 608'2 -1'6 596'2s 01:20P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8000 5.8000 5.7300 5.7925 0.0275 5.7925s 01:30P Chart for @MW5Z
Mar 26 5.7900 5.8275 5.7725 5.7800 -0.0050 5.7800s 01:30P Chart for @MW6H
May 26 5.8825 5.9125 5.8500 5.8525 -0.0225 5.8525s 01:30P Chart for @MW6K
Jul 26 6.0000 6.0375 5.9800 5.9800 -0.0225 5.9725s 01:30P Chart for @MW6N
Sep 26 6.1625 6.1925 6.1450 6.1450 -0.0150 6.1275s 01:30P Chart for @MW6U
Dec 26 6.3500 6.3700 6.3500 6.3700 -0.0100 6.3125s 01:30P Chart for @MW6Z
Mar 27 6.5000 6.4350s 01:30P 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 25 516'4 521'2 513'4 519'4 0'4 517'6s 01:20P Chart for @KW5Z
Mar 26 529'6 532'0 523'0 528'0 -2'4 527'4s 01:20P Chart for @KW6H
May 26 540'6 543'6 535'0 539'6 -3'0 539'0s 01:20P Chart for @KW6K
Jul 26 552'6 555'6 547'4 551'4 -2'6 551'0s 01:20P Chart for @KW6N
Sep 26 561'6 569'6 561'6 565'0 -2'6 565'4s 01:20P Chart for @KW6U
Dec 26 582'2 588'0 580'4 583'4 -2'4 583'6s 01:20P Chart for @KW6Z
Mar 27 593'4 600'6 592'4 597'4 -2'2 597'2s 01:20P Chart for @KW7H
May 27 596'0 602'2 595'4 597'0 -1'4 601'0s 01:20P Chart for @KW7K
Jul 27 591'0 -1'4 595'0s 01:20P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 288'2 288'2 285'6 286'6 -9'2 294'6s 01:20P Chart for @O5Z
Mar 26 316'6 318'4 313'0 316'6 2'4 317'4s 01:20P Chart for @O6H
May 26 326'0 326'0 326'0 326'0 4'2 325'6s 01:20P Chart for @O6K
Jul 26 325'4 4'2 327'4s 01:20P Chart for @O6N
Sep 26 322'0 4'2 322'6s 01:20P Chart for @O6U
Dec 26 337'6 4'2 327'6s 01:20P Chart for @O6Z
Mar 27 331'2 4'2 331'2s 01:20P Chart for @O7H
May 27 337'2 4'2 337'2s 01:20P Chart for @O7K
Jul 27 327'6 4'2 327'6s 01:20P Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3171 3171 3143 3149 - 27 3144s 01:20P Chart for @SM5Z
Jan 26 3204 3204 3176 3186 - 17 3187s 01:20P Chart for @SM6F
Mar 26 3259 3260 3234 3241 - 17 3242s 01:20P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 211.525 217.300 211.525 215.300 4.550 215.575s 01:05P Chart for @LE5Z
Feb 26 213.300 219.325 213.275 217.825 4.925 217.850s 01:05P Chart for @LE6G
Apr 26 214.475 220.800 214.475 219.375 5.300 219.550s 01:05P Chart for @LE6J
Jun 26 210.000 215.625 209.500 213.975 5.450 214.400s 01:05P Chart for @LE6M
Aug 26 205.700 212.525 205.700 210.875 5.575 211.275s 01:05P Chart for @LE6Q
Oct 26 205.650 211.100 205.650 209.525 5.525 209.975s 01:05P Chart for @LE6V
Dec 26 204.725 210.775 204.725 209.325 5.425 209.775s 01:05P Chart for @LE6Z
Feb 27 204.650 210.000 204.525 208.525 5.050 208.575s 01:05P Chart for @LE7G
Apr 27 204.250 208.775 204.250 207.500 5.350 207.750s 01:05P Chart for @LE7J
Jun 27 200.225 200.225 200.225 200.225 4.375 200.225s 01:05P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.000 81.325 80.275 80.450 0.175 80.600s 01:05P Chart for @HE5Z
Feb 26 82.000 82.275 80.800 80.925 -0.375 81.000s 01:05P Chart for @HE6G
Apr 26 86.000 86.175 84.675 84.925 -0.450 84.900s 01:05P Chart for @HE6J
May 26 89.325 89.350 87.950 87.950 -0.550 88.175s 01:05P Chart for @HE6K
Jun 26 97.450 97.875 96.325 96.725 -0.400 96.750s 01:05P Chart for @HE6M
Jul 26 98.400 98.825 97.425 97.800 - 0.175 97.825s 01:05P Chart for @HE6N
Aug 26 97.600 98.350 96.900 97.450 0.050 97.500s 01:05P Chart for @HE6Q
Oct 26 83.000 83.875 82.600 83.425 0.475 83.425s 01:05P Chart for @HE6V
Dec 26 76.500 76.500 75.800 76.500 0.800 76.500s 01:05P Chart for @HE6Z
Feb 27 78.800 0.800 79.875s 01:05P Chart for @HE7G
Apr 27 85.000 0.800 83.275s 01:05P Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 25 17.17 17.20s 04:00P Chart for @DA5X
Dec 25 16.00 15.87s 04:00P Chart for @DA5Z
Jan 26 15.25 15.18s 04:00P Chart for @DA6F
Feb 26 15.43 0.03 15.36s 04:00P Chart for @DA6G
Mar 26 15.75 15.61s 04:00P Chart for @DA6H
Apr 26 16.15 16.14s 04:00P Chart for @DA6J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 25 159.250 1.750 160.550s 04:00P Chart for @CB5X
Dec 25 151.500 150.000s 04:00P Chart for @CB5Z
Jan 26 152.000 151.025s 04:00P Chart for @CB6F
Feb 26 154.975 154.000s 04:00P Chart for @CB6G
Mar 26 170.050 169.000s 04:00P Chart for @CB6H
Apr 26 174.975 173.250s 04:00P Chart for @CB6J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 25 116.000 116.125s 04:00P Chart for @NF5X
Dec 25 115.050 115.050s 04:00P Chart for @NF5Z
Jan 26 113.025 112.175s 04:00P Chart for @NF6F
Feb 26 111.500 111.325s 04:00P Chart for @NF6G
Mar 26 111.000 111.000s 04:00P Chart for @NF6H
Apr 26 112.500 111.850s 04:00P Chart for @NF6J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 25 63.750 0.450 63.500s 04:00P Chart for @DY5X
Dec 25 65.400 64.975s 04:00P Chart for @DY5Z
Jan 26 65.750 65.250s 04:00P Chart for @DY6F
Feb 26 65.000 64.250s 04:00P Chart for @DY6G
Mar 26 63.500 63.500s 04:00P Chart for @DY6H
Apr 26 63.000 63.000s 04:00P Chart for @DY6J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 25 14.05 13.83s 04:00P Chart for @DK5X
Dec 25 13.40 13.50s 04:00P Chart for @DK5Z
Jan 26 13.52 13.44s 04:00P Chart for @DK6F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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