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 26 512'0 512'0 507'4 509'4 -3'6 510'2s 09/11 Chart for @C6U
Dec 26 533'2 544'6 523'2 532'0 -3'4 530'2s 07:00A Chart for @C6Z
Mar 27 548'2 560'0 538'2 547'0 -3'6 545'4s 07:00A Chart for @C7H
May 27 556'2 566'4 545'4 554'4 -4'0 553'0s 07:00A Chart for @C7K
Jul 27 558'6 569'4 549'2 558'0 -3'6 556'2s 07:00A Chart for @C7N
Sep 27 532'4 538'2 523'0 530'2 -5'0 528'4s 07:00A Chart for @C7U
Dec 27 534'4 540'0 525'4 533'2 -4'2 532'0s 07:00A Chart for @C7Z
Mar 28 543'4 550'4 537'2 543'6 -3'4 543'4s 07:00A Chart for @C8H
May 28 548'0 555'6 546'0 550'0 -2'6 550'0s 09/11 Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1296'0 1296'0 1296'0 1296'0 -35'6 1280'2s 09/11 Chart for @S6U
Nov 26 1330'0 1335'2 1293'0 1299'0 -35'6 1296'4s 07:00A Chart for @S6X
Jan 27 1345'0 1350'2 1308'2 1314'2 -35'2 1312'0s 07:00A Chart for @S7F
Mar 27 1350'2 1355'2 1315'0 1321'2 -34'0 1318'6s 07:00A Chart for @S7H
May 27 1354'0 1359'4 1321'0 1327'6 -32'2 1325'0s 07:00A Chart for @S7K
Jul 27 1357'6 1360'4 1324'0 1330'2 -30'4 1328'4s 07:00A Chart for @S7N
Aug 27 1335'6 1340'0 1306'0 1312'0 -28'4 1310'0s 09/11 Chart for @S7Q
Sep 27 1291'6 1291'6 1265'4 1271'0 -25'2 1269'0s 09/11 Chart for @S7U
Nov 27 1274'4 1278'0 1251'0 1256'4 -22'4 1255'4s 07:00A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 713'4 713'4 709'6 711'0 -16'2 707'0s 09/11 Chart for @W6U
Dec 26 741'2 743'4 716'2 726'2 -16'0 725'2s 07:00A Chart for @W6Z
Mar 27 756'0 757'6 732'6 742'2 -15'0 741'2s 07:00A Chart for @W7H
May 27 763'6 763'6 740'0 750'2 -14'0 749'2s 07:00A Chart for @W7K
Jul 27 758'0 759'0 736'2 747'0 -11'4 745'6s 07:00A Chart for @W7N
Sep 27 758'2 758'2 739'0 747'6 -10'6 747'2s 07:00A Chart for @W7U
Dec 27 763'0 763'2 745'4 753'6 -10'0 753'0s 07:00A Chart for @W7Z
Mar 28 754'6 758'4 752'0 756'2 -9'0 755'6s 09/11 Chart for @W8H
May 28 760'2 760'2 760'2 760'2 -8'2 750'4s 09/11 Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 7.4275 -0.1250 7.3025s 09/11 Chart for @MW6U
Dec 26 7.6175 7.6225 7.4075 7.4575 -0.1750 7.4500s 09/11 Chart for @MW6Z
Mar 27 7.8000 7.8200 7.6025 7.6500 -0.1675 7.6425s 09/11 Chart for @MW7H
May 27 7.8600 7.9625 7.7025 7.7525 -0.1600 7.7450s 09/11 Chart for @MW7K
Jul 27 7.8650 7.9625 7.7125 7.7575 -0.1775 7.7400s 09/11 Chart for @MW7N
Sep 27 7.6900 7.7000 7.5775 7.6100 -0.1750 7.5825s 09/11 Chart for @MW7U
Dec 27 7.6250 7.6325 7.6000 7.6150 -0.2025 7.5850s 09/11 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 26 802'0 -20'2 784'0s 09/11 Chart for @KW6U
Dec 26 819'0 819'0 790'6 799'4 -20'2 798'4s 07:00A Chart for @KW6Z
Mar 27 830'0 830'4 804'6 812'6 -18'6 812'0s 07:00A Chart for @KW7H
May 27 833'2 834'0 809'2 817'4 -18'0 816'4s 07:00A Chart for @KW7K
Jul 27 819'6 820'6 799'2 807'4 -14'6 806'0s 07:00A Chart for @KW7N
Sep 27 814'4 818'0 800'0 806'4 -13'2 805'0s 07:00A Chart for @KW7U
Dec 27 816'4 819'0 805'0 805'0 -11'6 809'0s 07:00A Chart for @KW7Z
Mar 28 807'2 -10'4 807'2s 09/11 Chart for @KW8H
May 28 795'0 -10'0 795'0s 09/11 Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 355'0 355'0 355'0 355'0 1'6 356'0s 09/11 Chart for @O6U
Dec 26 376'4 381'6 370'4 380'6 0'2 379'0s 07:00A Chart for @O6Z
Mar 27 390'2 393'0 385'2 392'6 -0'6 392'0s 09/11 Chart for @O7H
May 27 375'0 -0'6 389'2s 09/11 Chart for @O7K
Jul 27 386'0 -0'6 386'0s 09/11 Chart for @O7N
Sep 27 345'0 -0'6 380'2s 09/11 Chart for @O7U
Dec 27 355'0 -0'6 390'4s 09/11 Chart for @O7Z
Mar 28 394'0 -0'6 394'0s 09/11 Chart for @O8H
May 28 400'0 -0'6 400'0s 09/11 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 26 3469 3493 3466 3493 - 18 3470s 07:00A Chart for @SM6U
Oct 26 3493 3506 3447 3478 - 38 3468s 07:00A Chart for @SM6V
Dec 26 3555 3570 3508 3538 - 41 3528s 07:00A Chart for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 218.525 220.350 217.925 219.625 1.850 219.675s 07:00A Chart for @LE6V
Dec 26 220.300 223.075 219.975 222.100 2.625 222.225s 07:00A Chart for @LE6Z
Feb 27 221.925 224.675 221.600 223.975 2.850 224.000s 07:00A Chart for @LE7G
Apr 27 223.450 226.075 223.100 225.450 2.725 225.475s 07:00A Chart for @LE7J
Jun 27 217.375 220.200 217.300 219.625 2.550 219.575s 07:00A Chart for @LE7M
Aug 27 214.025 216.750 213.825 216.225 2.450 216.100s 07:00A Chart for @LE7Q
Oct 27 212.750 215.325 212.750 214.650 2.175 214.675s 07:00A Chart for @LE7V
Dec 27 213.000 215.425 212.950 215.425 2.300 215.250s 09/11 Chart for @LE7Z
Feb 28 213.475 215.300 213.475 215.300 2.050 215.225s 09/11 Chart for @LE8G
Apr 28 213.250 215.000 213.250 215.000 1.750 215.000s 09/11 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 82.975 83.275 81.475 81.625 -1.625 81.525s 07:00A Chart for @HE6V
Dec 26 74.175 74.375 72.600 72.775 -1.650 72.700s 07:00A Chart for @HE6Z
Feb 27 76.600 76.825 75.150 75.275 -1.625 75.200s 07:00A Chart for @HE7G
Apr 27 82.150 82.150 80.675 80.850 -1.425 80.775s 07:00A Chart for @HE7J
May 27 86.250 86.250 84.975 84.975 -1.200 85.050s 09/11 Chart for @HE7K
Jun 27 95.000 95.025 93.675 93.800 -1.250 93.750s 07:00A Chart for @HE7M
Jul 27 96.275 96.400 95.250 95.375 -1.025 95.325s 07:00A Chart for @HE7N
Aug 27 95.700 95.850 94.850 95.100 -0.800 95.000s 07:00A Chart for @HE7Q
Oct 27 80.875 80.950 79.975 79.975 -0.850 80.100s 09/11 Chart for @HE7V
Dec 27 73.825 73.850 72.600 72.600 -0.725 73.100s 09/11 Chart for @HE7Z
Feb 28 77.175 -0.725 76.450s 09/11 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.15 16.16 16.13 16.15 -0.05 16.15s 09/11 Chart for @DA6U
Oct 26 16.08 16.20 15.91 16.11 16.14s 09/11 Chart for @DA6V
Nov 26 16.38 16.51 16.21 16.40 0.08 16.48s 09/11 Chart for @DA6X
Dec 26 16.45 16.66 16.39 16.55 0.01 16.59s 09/11 Chart for @DA6Z
Jan 27 16.79 16.85 16.72 16.82 -0.02 16.85s 09/11 Chart for @DA7F
Feb 27 17.16 17.16 17.03 17.07 -0.08 17.07s 09/11 Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 145.500 145.500s 09/11 Chart for @CB6U
Oct 26 140.925 140.925 140.750 140.750 - 1.275 140.825s 09/11 Chart for @CB6V
Nov 26 144.000 146.950 143.600 143.950 - 0.250 144.000s 09/11 Chart for @CB6X
Dec 26 148.000 149.000 147.000 147.500 - 0.500 147.500s 09/11 Chart for @CB6Z
Jan 27 152.900 152.900 151.250 151.250 - 0.900 152.000s 09/11 Chart for @CB7F
Feb 27 155.000 155.000 154.000 154.000 - 0.500 154.500s 09/11 Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 180.000 180.000 180.000 180.000 - 0.600 180.000s 09/11 Chart for @NF6U
Oct 26 186.500 188.500 186.000 188.500 - 0.650 188.325s 09/11 Chart for @NF6V
Nov 26 182.750 184.150 181.200 183.675 - 0.475 183.925s 09/11 Chart for @NF6X
Dec 26 175.475 177.225 175.475 176.725 - 0.275 176.975s 09/11 Chart for @NF6Z
Jan 27 172.000 173.000 171.500 172.500 - 1.500 172.500s 09/11 Chart for @NF7F
Feb 27 170.500 170.500 169.925 169.925 - 1.050 169.925s 09/11 Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 67.700 67.750 67.700 67.750 -0.050 67.700s 09/11 Chart for @DY6U
Oct 26 69.475 69.000s 09/11 Chart for @DY6V
Nov 26 71.000 71.475s 09/11 Chart for @DY6X
Dec 26 71.250 71.250s 09/11 Chart for @DY6Z
Jan 27 71.850 71.850s 09/11 Chart for @DY7F
Feb 27 71.500 71.500s 09/11 Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.05 19.11s 09/11 Chart for @DK6U
Oct 26 19.38 19.38 19.34 19.34 -0.11 19.50s 09/11 Chart for @DK6V
Nov 26 19.10 19.21 19.03 19.21 -0.05 19.24s 09/11 Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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