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
Jul 26 428'4 438'2 428'0 438'0 10'2 438'0s 07/10 Chart for @C6N
Sep 26 430'2 440'0 426'6 438'4 8'0 439'4s 07/10 Chart for @C6U
Dec 26 451'0 462'0 447'4 460'2 9'0 461'0s 07/10 Chart for @C6Z
Mar 27 466'2 477'0 463'0 475'0 8'4 475'6s 07/10 Chart for @C7H
May 27 475'2 485'2 472'0 482'6 7'4 483'6s 07/10 Chart for @C7K
Jul 27 480'6 490'0 477'4 487'6 6'6 488'4s 07/10 Chart for @C7N
Sep 27 471'4 478'2 469'2 476'0 3'6 476'2s 07/10 Chart for @C7U
Dec 27 478'2 485'0 475'6 482'0 3'6 482'6s 07/10 Chart for @C7Z
Mar 28 489'2 495'4 487'6 493'4 3'2 493'6s 07/10 Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1190'0 1197'4 1184'4 1197'4 16'6 1196'4s 07/10 Chart for @S6N
Aug 26 1179'0 1197'2 1170'0 1190'4 14'0 1191'6s 07/10 Chart for @S6Q
Sep 26 1170'2 1188'2 1162'2 1179'6 11'2 1181'2s 07/10 Chart for @S6U
Nov 26 1182'4 1199'0 1172'6 1189'4 9'2 1190'6s 07/10 Chart for @S6X
Jan 27 1195'6 1212'2 1187'0 1203'6 9'0 1204'6s 07/10 Chart for @S7F
Mar 27 1199'4 1215'0 1192'0 1206'4 7'2 1207'4s 07/10 Chart for @S7H
May 27 1205'6 1220'4 1198'2 1211'4 6'4 1212'6s 07/10 Chart for @S7K
Jul 27 1211'6 1226'2 1204'4 1217'0 6'2 1218'4s 07/10 Chart for @S7N
Aug 27 1197'2 1211'0 1192'6 1202'2 4'6 1203'2s 07/10 Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 630'0 634'6 630'0 630'0 20'6 632'0s 07/10 Chart for @W6N
Sep 26 618'6 649'2 614'0 639'2 20'4 640'2s 07/10 Chart for @W6U
Dec 26 632'6 662'0 628'4 653'6 20'4 654'4s 07/10 Chart for @W6Z
Mar 27 644'6 672'6 641'0 665'2 19'6 666'2s 07/10 Chart for @W7H
May 27 652'2 678'4 648'2 671'4 19'2 672'6s 07/10 Chart for @W7K
Jul 27 655'2 680'2 652'6 674'2 18'2 675'2s 07/10 Chart for @W7N
Sep 27 665'4 688'4 662'6 683'4 17'2 684'2s 07/10 Chart for @W7U
Dec 27 682'4 702'0 677'6 698'4 16'4 698'4s 07/10 Chart for @W7Z
Mar 28 705'6 712'4 703'6 703'6 15'4 708'6s 07/10 Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 5.9075 6.0300s 07/10 Chart for @MW6N
Sep 26 6.3900 6.5675 6.3625 6.5325 0.1350 6.5250s 07/10 Chart for @MW6U
Dec 26 6.6000 6.7825 6.5850 6.7525 0.1400 6.7425s 07/10 Chart for @MW6Z
Mar 27 6.7900 6.9750 6.7800 6.9350 0.1425 6.9325s 07/10 Chart for @MW7H
May 27 6.9000 7.0950 6.9000 7.0500 0.1400 7.0475s 07/10 Chart for @MW7K
Jul 27 7.0150 7.1550 6.9725 7.1025 0.1175 7.1025s 07/10 Chart for @MW7N
Sep 27 7.0300 7.2000 7.0300 7.1350 0.1150 7.1425s 07/10 Chart for @MW7U
Dec 27 7.1875 7.3475 7.1875 7.1875 0.0825 7.2450s 07/10 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 640'0 665'0 639'6 665'0 20'2 662'4s 07/10 Chart for @KW6N
Sep 26 654'0 684'4 646'4 675'2 22'0 676'2s 07/10 Chart for @KW6U
Dec 26 667'2 697'2 660'6 689'4 22'0 690'2s 07/10 Chart for @KW6Z
Mar 27 680'0 707'4 673'2 700'6 21'2 701'6s 07/10 Chart for @KW7H
May 27 688'2 714'0 680'6 707'6 20'4 708'4s 07/10 Chart for @KW7K
Jul 27 690'0 716'0 684'6 710'0 19'6 710'2s 07/10 Chart for @KW7N
Sep 27 694'0 720'2 694'0 716'0 19'0 716'6s 07/10 Chart for @KW7U
Dec 27 719'0 727'6 719'0 727'6 19'0 728'4s 07/10 Chart for @KW7Z
Mar 28 715'4 18'0 736'2s 07/10 Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 295'0 6'0 301'2s 07/10 Chart for @O6N
Sep 26 343'6 356'6 343'2 354'0 11'0 356'2s 07/10 Chart for @O6U
Dec 26 358'2 366'2 357'4 364'4 6'6 365'6s 07/10 Chart for @O6Z
Mar 27 334'4 6'6 374'6s 07/10 Chart for @O7H
May 27 380'6 6'6 380'6s 07/10 Chart for @O7K
Jul 27 372'0 6'6 372'0s 07/10 Chart for @O7N
Sep 27 345'0 6'6 366'2s 07/10 Chart for @O7U
Dec 27 377'2 6'6 377'2s 07/10 Chart for @O7Z
Mar 28 380'6 6'6 380'6s 07/10 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3242 3258 3242 3258 36 3231s 07/10 Chart for @SM6N
Aug 26 3165 3243 3153 3197 30 3204s 07/10 Chart for @SM6Q
Sep 26 3132 3212 3123 3163 28 3172s 07/10 Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 235.500 236.075 232.925 235.000 - 0.050 235.200s 07/10 Chart for @LE6Q
Oct 26 231.750 232.150 229.000 230.325 - 1.050 230.550s 07/10 Chart for @LE6V
Dec 26 231.750 232.200 229.075 230.000 - 1.275 230.275s 07/10 Chart for @LE6Z
Feb 27 232.500 232.975 230.000 230.950 - 1.250 231.200s 07/10 Chart for @LE7G
Apr 27 233.225 233.450 230.675 231.475 - 1.150 231.725s 07/10 Chart for @LE7J
Jun 27 226.500 226.950 224.475 225.000 - 1.075 225.425s 07/10 Chart for @LE7M
Aug 27 223.300 223.325 221.500 222.150 - 1.075 222.175s 07/10 Chart for @LE7Q
Oct 27 221.700 221.950 220.475 221.275 - 1.050 221.275s 07/10 Chart for @LE7V
Dec 27 223.150 223.150 221.125 221.125 - 1.300 221.225s 07/10 Chart for @LE7Z
Feb 28 223.500 223.500 221.000 221.000 - 1.125 221.000s 07/10 Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.325 94.950 94.325 94.950 0.450 94.775s 07/10 Chart for @HE6N
Aug 26 98.250 99.375 98.100 98.900 0.850 99.000s 07/10 Chart for @HE6Q
Oct 26 85.725 86.225 84.850 85.000 -0.575 85.075s 07/10 Chart for @HE6V
Dec 26 76.975 77.125 76.100 76.175 -0.475 76.250s 07/10 Chart for @HE6Z
Feb 27 80.500 80.550 79.675 79.675 -0.400 79.850s 07/10 Chart for @HE7G
Apr 27 85.025 85.225 84.450 84.525 -0.375 84.600s 07/10 Chart for @HE7J
May 27 88.550 88.550 88.550 88.550 -0.425 88.550s 07/10 Chart for @HE7K
Jun 27 97.025 97.175 96.425 96.500 -0.500 96.575s 07/10 Chart for @HE7M
Jul 27 97.450 97.450 97.100 97.100 -0.600 97.175s 07/10 Chart for @HE7N
Aug 27 96.500 96.550 96.500 96.550 -0.675 96.500s 07/10 Chart for @HE7Q
Oct 27 81.500 -0.675 81.150s 07/10 Chart for @HE7V
Dec 27 74.350 -0.675 74.350s 07/10 Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 26 15.69 15.70 15.62 15.68 -0.02 15.67s 07/10 Chart for @DA6N
Aug 26 16.94 17.13 16.61 16.64 -0.25 16.63s 07/10 Chart for @DA6Q
Sep 26 17.35 17.50 17.10 17.11 -0.17 17.11s 07/10 Chart for @DA6U
Oct 26 17.65 17.79 17.40 17.43 -0.17 17.42s 07/10 Chart for @DA6V
Nov 26 17.90 18.02 17.74 17.76 -0.09 17.74s 07/10 Chart for @DA6X
Dec 26 17.80 17.85 17.70 17.70 0.02 17.68s 07/10 Chart for @DA6Z
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jul 26 166.000 166.000s 07/10 Chart for @CB6N
Aug 26 173.350 173.975 172.900 172.900 2.000 173.000s 07/10 Chart for @CB6Q
Sep 26 177.625 177.875 176.500 176.900 1.900 176.900s 07/10 Chart for @CB6U
Oct 26 182.625 182.625 180.550 181.000 0.950 181.500s 07/10 Chart for @CB6V
Nov 26 184.000 184.075 182.000 182.000 0.500 183.500s 07/10 Chart for @CB6X
Dec 26 183.000 183.000 183.000 183.000 0.150 183.000s 07/10 Chart for @CB6Z
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jul 26 162.000 164.975 162.000 164.975 0.675 163.475s 07/10 Chart for @NF6N
Aug 26 156.000 158.100 155.900 157.000 0.100 155.900s 07/10 Chart for @NF6Q
Sep 26 156.000 156.725 156.000 156.200 - 0.150 156.000s 07/10 Chart for @NF6U
Oct 26 155.000 155.725 155.000 155.500 - 0.775 155.225s 07/10 Chart for @NF6V
Nov 26 155.500 155.500 154.725 154.725 - 0.775 154.725s 07/10 Chart for @NF6X
Dec 26 155.250 155.250 154.000 154.000 - 0.750 154.000s 07/10 Chart for @NF6Z
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jul 26 65.550 65.550 65.550 65.550 -0.225 65.550s 07/10 Chart for @DY6N
Aug 26 66.000 66.000 65.250 65.250 0.350 65.250s 07/10 Chart for @DY6Q
Sep 26 67.000 67.000 67.000 67.000 1.000 67.000s 07/10 Chart for @DY6U
Oct 26 68.000 68.000 68.000 68.000 1.550 68.000s 07/10 Chart for @DY6V
Nov 26 68.500 68.500 68.500 68.500 1.500 68.500s 07/10 Chart for @DY6X
Dec 26 68.500 68.500 68.500 68.500 1.000 68.500s 07/10 Chart for @DY6Z
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jul 26 18.11 18.40s 07/10 Chart for @DK6N
Aug 26 18.03 18.03s 07/10 Chart for @DK6Q
Sep 26 18.04 0.01 18.10s 07/10 Chart for @DK6U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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