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 25 433'2 433'2 433'0 433'0 -2'2 435'2 07:58P Chart for @C5Z
Mar 26 446'4 447'0 446'0 446'2 -0'2 446'4 08:26P Chart for @C6H
May 26 454'0 454'4 453'6 454'0 -0'2 454'2 08:26P Chart for @C6K
Jul 26 459'4 460'0 459'2 459'2 -0'2 459'4 08:26P Chart for @C6N
Sep 26 453'0 453'6 453'0 453'2 0'0 453'2 08:26P Chart for @C6U
Dec 26 464'4 464'6 464'2 464'4 -0'4 465'0 08:26P Chart for @C6Z
Mar 27 477'6 477'6 477'0 477'0 -1'0 478'0 08:26P Chart for @C7H
May 27 484'0 0'0 484'6 08:26P Chart for @C7K
Jul 27 487'0 0'0 487'6 08:24P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'0 1094'0 1092'0 1093'2 -0'2 1093'4 08:26P Chart for @S6F
Mar 26 1102'2 1103'6 1102'0 1103'2 0'4 1102'6 08:26P Chart for @S6H
May 26 1112'6 1113'0 1111'4 1112'4 0'2 1112'2 08:26P Chart for @S6K
Jul 26 1121'0 1121'6 1120'2 1121'2 0'0 1121'2 08:26P Chart for @S6N
Aug 26 1114'0 1114'2 1113'0 1113'0 -1'0 1114'0 08:26P Chart for @S6Q
Sep 26 1095'0 1095'0 1094'4 1094'4 -0'2 1094'6 08:26P Chart for @S6U
Nov 26 1098'6 1099'0 1097'4 1098'4 0'2 1098'2 08:26P Chart for @S6X
Jan 27 1108'2 0'4 1107'6 08:26P Chart for @S7F
Mar 27 1107'0 0'0 1107'0 08:26P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 530'2 0'0 534'4 08:24P Chart for @W5Z
Mar 26 534'6 536'0 534'0 534'2 0'6 533'4 08:26P Chart for @W6H
May 26 541'6 543'4 541'4 542'0 1'0 541'0 08:26P Chart for @W6K
Jul 26 549'6 551'2 549'6 550'2 1'2 549'0 08:26P Chart for @W6N
Sep 26 562'2 562'6 561'4 561'6 0'6 561'0 08:26P Chart for @W6U
Dec 26 577'6 577'6 577'4 577'6 0'6 577'0 08:26P Chart for @W6Z
Mar 27 590'2 0'0 590'4 08:26P Chart for @W7H
May 27 595'2 0'0 595'2 08:26P Chart for @W7K
Jul 27 584'6 0'0 591'2 08:26P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 5.8150s 08:22P Chart for @MW5Z
Mar 26 5.7600 5.7650 5.7500 5.7650 0.0025 5.7625 08:22P Chart for @MW6H
May 26 5.8500 5.8500 5.8500 5.8500 -0.0025 5.8525 07:10P Chart for @MW6K
Jul 26 5.9675 5.9750 Chart for @MW6N
Sep 26 6.1300 6.1300 6.1300 6.1300 6.1300 07:01P Chart for @MW6U
Dec 26 6.3300 6.3225 Chart for @MW6Z
Mar 27 6.4050 0.0025 6.4425s 07:00P 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 25 522'0 524'0 510'0 510'0 -1'0 515'4s 08:26P Chart for @KW5Z
Mar 26 523'2 524'4 523'0 523'6 1'4 522'2 08:26P Chart for @KW6H
May 26 536'4 536'4 535'6 536'0 1'4 534'4 08:26P Chart for @KW6K
Jul 26 548'4 549'2 548'2 548'6 1'6 547'0 08:26P Chart for @KW6N
Sep 26 564'0 567'2 559'6 563'0 -1'0 561'6s 08:26P Chart for @KW6U
Dec 26 583'4 585'2 579'0 582'0 -1'0 581'0s 08:26P Chart for @KW6Z
Mar 27 598'0 598'0 597'2 597'2 -1'2 596'6s 08:26P Chart for @KW7H
May 27 606'2 606'2 606'2 606'2 -1'0 605'0s 08:26P Chart for @KW7K
Jul 27 600'0 -1'0 600'6s 08:26P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 315'0 0'0 279'2 08:25P Chart for @O5Z
Mar 26 292'6 294'2 291'4 292'6 1'4 291'2 08:25P Chart for @O6H
May 26 300'4 302'6 300'4 301'2 0'2 301'0 08:25P Chart for @O6K
Jul 26 310'2 0'0 306'4 08:25P Chart for @O6N
Sep 26 326'0 0'0 306'0 08:25P Chart for @O6U
Dec 26 337'6 0'0 311'4 06:11P Chart for @O6Z
Mar 27 315'0 0'0 315'0 01:20P Chart for @O7H
May 27 321'0 0'0 321'0 01:20P Chart for @O7K
Jul 27 311'4 0'0 311'4 01:20P Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 2996 2988 08:26P Chart for @SM5Z
Jan 26 3021 3022 3016 3019 - 2 3021 08:26P Chart for @SM6F
Mar 26 3066 3071 3065 3070 3070 08:26P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 228.900 231.350 228.900 230.450 3.575 230.375s 01:05P Chart for @LE5Z
Feb 26 229.850 231.775 229.850 230.950 2.425 230.950s 01:05P Chart for @LE6G
Apr 26 229.400 231.175 229.225 230.675 2.300 230.675s 01:05P Chart for @LE6J
Jun 26 222.775 224.550 222.525 224.150 2.075 224.175s 01:05P Chart for @LE6M
Aug 26 219.025 220.725 218.775 220.300 1.950 220.300s 01:05P Chart for @LE6Q
Oct 26 218.025 219.500 217.975 219.000 1.925 219.050s 01:05P Chart for @LE6V
Dec 26 218.050 219.725 217.800 218.950 1.975 219.100s 01:05P Chart for @LE6Z
Feb 27 218.000 218.850 217.600 218.450 1.850 218.500s 01:05P Chart for @LE7G
Apr 27 216.625 218.000 216.625 217.675 1.775 217.675s 01:05P Chart for @LE7J
Jun 27 210.125 211.150 210.125 210.750 1.600 210.750s 01:05P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.700 83.425 82.625 83.375 0.950 83.400s 02:56P Chart for @HE5Z
Feb 26 82.825 84.575 82.675 84.125 1.750 84.175s 02:50P Chart for @HE6G
Apr 26 87.675 89.475 87.475 89.175 1.850 89.225s 01:05P Chart for @HE6J
May 26 91.900 92.500 91.900 92.500 1.575 92.625s 01:05P Chart for @HE6K
Jun 26 99.775 101.025 99.450 100.875 1.175 100.900s 01:05P Chart for @HE6M
Jul 26 101.000 101.850 100.575 101.650 0.875 101.750s 02:38P Chart for @HE6N
Aug 26 100.350 100.950 99.925 100.600 0.500 100.750s 01:05P Chart for @HE6Q
Oct 26 84.650 85.075 84.350 84.675 -0.075 84.750s 02:31P Chart for @HE6V
Dec 26 76.525 76.525 76.000 76.300 -0.225 76.300s 01:05P Chart for @HE6Z
Feb 27 79.050 79.200 79.050 79.200 -0.050 79.150s 01:05P Chart for @HE7G
Apr 27 85.000 -0.050 82.475s 01:05P Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.87 15.87 Chart for @DA5Z
Jan 26 15.46 15.39 Chart for @DA6F
Feb 26 15.37 15.35 Chart for @DA6G
Mar 26 15.81 15.82 Chart for @DA6H
Apr 26 16.19 16.20 Chart for @DA6J
May 26 16.59 16.59 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 156.000 155.975s 04:45P Chart for @CB5Z
Jan 26 155.475 156.500 156.000 Chart for @CB6F
Feb 26 156.525 157.000 157.100 Chart for @CB6G
Mar 26 169.750 169.750 170.525 170.525 Chart for @CB6H
Apr 26 175.500 175.500 176.525 176.525 Chart for @CB6J
May 26 181.288 181.288 183.000 181.275 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 116.000 - 0.225 116.025s 04:00P Chart for @NF5Z
Jan 26 113.900 113.900 Chart for @NF6F
Feb 26 112.350 112.350 Chart for @NF6G
Mar 26 111.250 111.275 Chart for @NF6H
Apr 26 112.000 112.000 Chart for @NF6J
May 26 112.975 113.000 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.750 69.750 Chart for @DY5Z
Jan 26 71.500 71.500 71.000 71.250 -0.750 71.250s 04:59P Chart for @DY6F
Feb 26 69.675 69.750 Chart for @DY6G
Mar 26 67.000 66.975 Chart for @DY6H
Apr 26 64.800 64.800 Chart for @DY6J
May 26 65.000 63.000 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.77s 04:01P Chart for @DK5Z
Jan 26 13.70 13.70 Chart for @DK6F
Feb 26 13.52 13.52 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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