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 26 514'2 520'0 512'2 520'0 5'0 515'0 03:46A Chart for @C6U
Dec 26 537'2 543'6 535'0 541'2 3'4 537'6 03:46A Chart for @C6Z
Mar 27 551'6 558'0 549'6 555'6 3'4 552'2 03:46A Chart for @C7H
May 27 558'0 564'0 556'2 562'0 3'4 558'4 03:46A Chart for @C7K
Jul 27 558'6 565'0 557'4 563'0 3'2 559'6 03:46A Chart for @C7N
Sep 27 527'6 532'2 526'6 530'6 1'6 529'0 03:46A Chart for @C7U
Dec 27 528'2 532'4 527'0 531'2 1'6 529'4 03:45A Chart for @C7Z
Mar 28 538'4 542'0 538'4 542'0 2'4 539'4 03:45A Chart for @C8H
May 28 544'2 0'0 544'4 03:45A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1275'4 0'2 1275'2 03:46A Chart for @S6U
Nov 26 1291'2 1306'2 1290'0 1303'2 15'2 1288'0 03:46A Chart for @S6X
Jan 27 1305'0 1321'0 1305'0 1318'4 15'2 1303'2 03:46A Chart for @S7F
Mar 27 1309'6 1325'6 1309'6 1323'2 14'2 1309'0 03:46A Chart for @S7H
May 27 1316'4 1329'6 1315'4 1327'0 13'0 1314'0 03:46A Chart for @S7K
Jul 27 1317'6 1331'2 1317'6 1329'0 12'2 1316'6 03:46A Chart for @S7N
Aug 27 1305'4 1312'6 1301'6 1310'6 11'2 1299'4 03:46A Chart for @S7Q
Sep 27 1265'4 1271'0 1263'2 1268'4 7'6 1260'6 03:45A Chart for @S7U
Nov 27 1249'0 1259'0 1249'0 1256'6 8'2 1248'4 03:46A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 771'6 771'6 771'6 771'6 15'2 756'4 03:46A Chart for @W6U
Dec 26 774'6 792'2 767'0 788'4 14'4 774'0 03:46A Chart for @W6Z
Mar 27 788'6 805'4 781'4 802'2 14'0 788'2 03:46A Chart for @W7H
May 27 794'6 809'2 787'2 806'6 13'2 793'4 03:46A Chart for @W7K
Jul 27 784'6 799'0 780'2 796'0 10'2 785'6 03:46A Chart for @W7N
Sep 27 786'0 798'0 781'4 795'6 9'0 786'6 03:46A Chart for @W7U
Dec 27 793'0 802'2 789'4 799'4 7'2 792'2 03:46A Chart for @W7Z
Mar 28 797'4 800'0 797'4 800'0 6'4 793'4 03:46A Chart for @W8H
May 28 783'4 0'0 787'0 03:46A Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 7.4300 7.4425 7.2575 7.3900 -0.0600 7.3925s 03:45A Chart for @MW6U
Dec 26 7.6125 7.7100 7.5775 7.7100 0.0800 7.6300 03:45A Chart for @MW6Z
Mar 27 7.7950 7.8725 7.7575 7.8675 0.0475 7.8200 03:45A Chart for @MW7H
May 27 7.8975 7.9675 7.6775 7.8150 -0.1050 7.9200 03:45A Chart for @MW7K
Jul 27 7.9825 8.0125 7.7250 7.8600 -0.1025 7.9625 03:45A Chart for @MW7N
Sep 27 7.8000 7.8000 7.8000 7.8000 0.0150 7.7850 03:45A Chart for @MW7U
Dec 27 7.8500 7.8500 7.8500 7.8500 -0.0050 7.8550 03:45A 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 26 827'2 827'2 802'0 819'4 -7'4 820'2s 03:46A Chart for @KW6U
Dec 26 838'0 855'2 831'4 850'4 12'4 838'0 03:46A Chart for @KW6Z
Mar 27 852'6 867'0 844'6 863'0 11'6 851'2 03:46A Chart for @KW7H
May 27 855'0 869'0 848'2 865'4 10'4 855'0 03:46A Chart for @KW7K
Jul 27 845'0 856'2 838'4 852'2 8'0 844'2 03:46A Chart for @KW7N
Sep 27 842'0 852'0 838'0 848'2 6'2 842'0 03:46A Chart for @KW7U
Dec 27 842'2 853'0 841'4 851'6 6'6 845'0 03:46A Chart for @KW7Z
Mar 28 845'0 845'0 845'0 845'0 3'2 841'6 03:46A Chart for @KW8H
May 28 828'2 4'6 828'2s 03:45A Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 340'0 0'0 347'0 03:26A Chart for @O6U
Dec 26 372'0 375'4 371'2 374'0 1'0 373'0 03:33A Chart for @O6Z
Mar 27 386'2 386'2 385'6 386'0 -0'4 386'4 03:31A Chart for @O7H
May 27 375'0 0'0 389'4 03:26A Chart for @O7K
Jul 27 380'6 0'0 380'6 08/31 Chart for @O7N
Sep 27 345'0 0'0 375'0 08/31 Chart for @O7U
Dec 27 355'0 0'0 385'2 08/31 Chart for @O7Z
Mar 28 388'6 0'0 388'6 08/31 Chart for @O8H
May 28 394'6 0'0 394'6 08/31 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 26 3336 3358 3325 3352 6 3346 03:46A Chart for @SM6U
Oct 26 3372 3415 3361 3410 24 3386 03:46A Chart for @SM6V
Dec 26 3440 3480 3425 3474 21 3453 03:46A Chart for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 211.800 213.500 211.150 212.650 0.950 212.675s 08/31 Chart for @LE6V
Dec 26 213.800 215.575 213.075 214.575 0.850 214.575s 08/31 Chart for @LE6Z
Feb 27 215.575 217.300 214.975 216.475 0.950 216.475s 08/31 Chart for @LE7G
Apr 27 217.575 218.775 216.900 217.875 0.450 217.975s 08/31 Chart for @LE7J
Jun 27 212.300 213.450 211.700 212.775 0.500 212.850s 08/31 Chart for @LE7M
Aug 27 209.350 210.525 208.750 209.850 0.625 210.100s 08/31 Chart for @LE7Q
Oct 27 208.375 209.575 208.200 209.025 0.975 209.350s 08/31 Chart for @LE7V
Dec 27 210.075 210.075 210.075 210.075 0.650 210.075s 08/31 Chart for @LE7Z
Feb 28 210.300 210.300 210.300 210.300 0.675 210.300s 08/31 Chart for @LE8G
Apr 28 210.300 210.300s Chart for @LE8J
Aug 26 220.000 223.500 220.000 220.725 1.500 220.750s 08/31 Chart for @LE6Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.975 83.850 81.975 83.675 1.775 83.675s 08/31 Chart for @HE6V
Dec 26 72.375 74.550 72.325 74.050 1.850 74.150s 08/31 Chart for @HE6Z
Feb 27 74.975 76.950 74.975 76.450 1.550 76.525s 08/31 Chart for @HE7G
Apr 27 80.950 82.475 80.900 82.075 1.425 82.075s 08/31 Chart for @HE7J
May 27 85.600 86.700 85.600 86.575 1.300 86.500s 08/31 Chart for @HE7K
Jun 27 94.225 95.625 94.225 95.275 1.375 95.300s 08/31 Chart for @HE7M
Jul 27 95.825 97.025 95.800 96.875 1.300 96.900s 08/31 Chart for @HE7N
Aug 27 95.475 96.525 95.475 96.425 1.200 96.450s 08/31 Chart for @HE7Q
Oct 27 80.375 81.000 80.375 80.950 0.950 80.950s 08/31 Chart for @HE7V
Dec 27 73.075 73.875 73.075 73.875 1.225 73.875s 08/31 Chart for @HE7Z
Feb 28 77.175 1.225 77.175s 08/31 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.36 16.35 Chart for @DA6U
Oct 26 17.02 17.02 17.00 17.00 0.02 16.98 03:43A Chart for @DA6V
Nov 26 17.29 17.28 Chart for @DA6X
Dec 26 17.26 17.26 17.26 17.26 -0.02 17.28 03:43A Chart for @DA6Z
Jan 27 17.31 17.31 Chart for @DA7F
Feb 27 17.47 17.41 Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 148.725 148.700 Chart for @CB6U
Oct 26 150.300 150.700 150.300 Chart for @CB6V
Nov 26 156.000 156.750 153.250 153.600 - 2.750 154.000s 08/31 Chart for @CB6X
Dec 26 155.200 156.500 Chart for @CB6Z
Jan 27 161.500 161.500 156.500 156.500 - 2.025 158.000s 08/31 Chart for @CB7F
Feb 27 160.500 160.000 Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 183.000 181.500 181.000 Chart for @NF6U
Oct 26 186.250 184.200 184.200 Chart for @NF6V
Nov 26 180.175 180.175 180.175 180.175 180.175 03:41A Chart for @NF6X
Dec 26 178.325 175.600 175.600 Chart for @NF6Z
Jan 27 175.325 172.450 172.225 Chart for @NF7F
Feb 27 168.525 171.325 168.525 169.450 1.775 169.525s 08/31 Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 69.000 69.000 69.000 69.000 0.750 69.000s 08/31 Chart for @DY6U
Oct 26 71.500 71.500 Chart for @DY6V
Nov 26 71.800 71.800 Chart for @DY6X
Dec 26 72.000 73.050 Chart for @DY6Z
Jan 27 68.500 70.500s 08/31 Chart for @DY7F
Feb 27 67.500 70.500s 08/31 Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.30 19.40 Chart for @DK6U
Oct 26 19.53 19.59 Chart for @DK6V
Nov 26 19.49 19.50 19.34 19.34 0.05 19.43s 08/31 Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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