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 26 500'4 506'2 499'0 504'4 4'0 500'4 02:52A Chart for @C6U
Dec 26 524'0 529'0 521'2 527'0 3'4 523'4 02:52A Chart for @C6Z
Mar 27 538'2 544'0 536'4 542'0 3'4 538'4 02:52A Chart for @C7H
May 27 545'0 550'6 543'0 548'6 3'6 545'0 02:52A Chart for @C7K
Jul 27 546'0 552'0 545'0 550'2 3'4 546'6 02:52A Chart for @C7N
Sep 27 520'6 524'6 520'4 523'6 2'2 521'4 02:52A Chart for @C7U
Dec 27 521'4 525'0 521'0 523'4 1'4 522'0 02:52A Chart for @C7Z
Mar 28 530'6 535'0 530'6 534'6 2'6 532'0 02:52A Chart for @C8H
May 28 539'0 540'0 539'0 540'0 2'6 537'2 02:52A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1228'4 1234'0 1223'2 1229'4 1'4 1228'0 02:52A Chart for @S6U
Nov 26 1238'0 1243'4 1232'0 1239'0 1'2 1237'6 02:52A Chart for @S6X
Jan 27 1252'0 1258'2 1246'6 1253'4 1'2 1252'2 02:52A Chart for @S7F
Mar 27 1257'6 1263'4 1253'0 1259'2 1'0 1258'2 02:52A Chart for @S7H
May 27 1263'4 1269'0 1259'0 1265'0 1'0 1264'0 02:52A Chart for @S7K
Jul 27 1267'0 1272'2 1262'4 1268'4 1'0 1267'4 02:52A Chart for @S7N
Aug 27 1247'4 1254'4 1246'2 1251'4 1'0 1250'4 02:52A Chart for @S7Q
Sep 27 1214'4 1215'4 1210'4 1214'4 0'6 1213'6 02:52A Chart for @S7U
Nov 27 1202'6 1205'4 1199'6 1204'6 1'6 1203'0 02:52A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 686'4 697'6 683'4 693'6 8'2 685'4 02:51A Chart for @W6U
Dec 26 704'2 715'2 700'6 710'6 7'4 703'2 02:52A Chart for @W6Z
Mar 27 720'6 732'6 719'0 728'2 7'0 721'2 02:52A Chart for @W7H
May 27 729'4 740'6 727'4 736'2 6'4 729'6 02:52A Chart for @W7K
Jul 27 729'0 739'2 727'4 735'6 6'4 729'2 02:52A Chart for @W7N
Sep 27 735'4 744'4 733'4 742'0 6'2 735'6 02:52A Chart for @W7U
Dec 27 749'0 754'0 749'0 751'4 4'2 747'2 02:52A Chart for @W7Z
Mar 28 754'4 760'0 754'4 760'0 5'4 754'4 02:52A Chart for @W8H
May 28 752'4 0'0 752'4 02:53A Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 6.9300 7.0200 6.9125 7.0200 0.0800 6.9400 02:45A Chart for @MW6U
Dec 26 7.1950 7.2800 7.1525 7.2800 0.0800 7.2000 02:40A Chart for @MW6Z
Mar 27 7.3675 7.4550 7.3625 7.4550 0.0725 7.3825 02:40A Chart for @MW7H
May 27 7.4900 7.5750 7.3975 7.5000 -0.0125 7.4950s 02:48A Chart for @MW7K
Jul 27 7.5500 7.6425 7.4975 7.5450 -0.0050 7.5600s 02:40A Chart for @MW7N
Sep 27 7.4950 7.5000 7.4950 7.4950 0.0025 7.4975s 02:52A Chart for @MW7U
Dec 27 7.5000 0.0025 7.5400s 02:52A 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 26 754'2 766'6 751'4 763'0 8'4 754'4 02:52A Chart for @KW6U
Dec 26 771'0 782'6 767'6 778'4 7'6 770'6 02:52A Chart for @KW6Z
Mar 27 785'0 796'4 781'6 793'2 8'4 784'6 02:52A Chart for @KW7H
May 27 791'4 801'6 788'4 799'2 8'2 791'0 02:52A Chart for @KW7K
Jul 27 789'0 799'0 786'2 795'6 7'0 788'6 02:52A Chart for @KW7N
Sep 27 793'6 800'2 793'6 799'4 7'0 792'4 02:52A Chart for @KW7U
Dec 27 801'0 808'0 801'0 807'0 6'0 801'0 02:52A Chart for @KW7Z
Mar 28 807'0 810'0 807'0 810'0 6'0 804'0 02:53A Chart for @KW8H
May 28 797'6 7'6 797'6s 02:53A Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 322'2 328'4 322'2 327'2 6'2 321'0 02:11A Chart for @O6U
Dec 26 346'2 355'0 345'0 353'2 10'0 343'2 02:52A Chart for @O6Z
Mar 27 361'4 361'4 361'4 361'4 6'2 355'2 02:00A Chart for @O7H
May 27 365'2 0'0 358'2 08/25 Chart for @O7K
Jul 27 349'4 0'0 349'4 08/25 Chart for @O7N
Sep 27 345'0 0'0 343'6 08/25 Chart for @O7U
Dec 27 355'0 0'0 354'0 02:52A Chart for @O7Z
Mar 28 357'4 0'0 357'4 08/25 Chart for @O8H
May 28 363'4 0'0 363'4 08/25 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 26 3203 3250 3191 3234 31 3203 02:52A Chart for @SM6U
Oct 26 3248 3284 3226 3272 35 3237 02:52A Chart for @SM6V
Dec 26 3303 3338 3280 3327 35 3292 02:52A Chart for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 220.000 220.100 217.900 218.250 - 1.975 218.100s 08/25 Chart for @LE6Q
Oct 26 213.500 214.000 210.450 210.825 - 2.650 210.950s 08/25 Chart for @LE6V
Dec 26 214.200 214.700 211.700 211.925 - 2.075 212.125s 08/25 Chart for @LE6Z
Feb 27 215.600 216.050 213.150 213.375 - 2.100 213.500s 08/25 Chart for @LE7G
Apr 27 217.050 217.350 214.825 215.150 - 1.875 215.225s 08/25 Chart for @LE7J
Jun 27 210.925 211.050 208.925 209.600 - 1.575 209.475s 08/25 Chart for @LE7M
Aug 27 207.500 207.500 205.275 206.025 - 1.275 206.150s 08/25 Chart for @LE7Q
Oct 27 206.000 206.000 204.500 205.100 - 1.125 205.200s 08/25 Chart for @LE7V
Dec 27 206.850 - 1.100 205.750s 08/25 Chart for @LE7Z
Feb 28 206.225 206.225 206.225 206.225 - 0.725 206.225s 08/25 Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.075 81.575 80.075 80.425 -0.675 80.450s 08/25 Chart for @HE6V
Dec 26 71.400 72.150 70.150 70.350 -1.125 70.350s 08/25 Chart for @HE6Z
Feb 27 74.375 74.975 72.900 73.225 -1.250 73.175s 08/25 Chart for @HE7G
Apr 27 79.950 80.225 78.575 78.900 -1.050 78.775s 08/25 Chart for @HE7J
May 27 84.625 84.625 83.200 83.200 -0.975 83.250s 08/25 Chart for @HE7K
Jun 27 92.950 93.300 92.100 92.325 -0.850 92.175s 08/25 Chart for @HE7M
Jul 27 94.750 94.750 93.750 93.975 -0.750 93.850s 08/25 Chart for @HE7N
Aug 27 94.250 94.425 93.450 93.675 -0.750 93.500s 08/25 Chart for @HE7Q
Oct 27 79.325 79.325 78.300 78.300 -0.950 78.375s 08/25 Chart for @HE7V
Dec 27 71.100 -0.425 70.700s 08/25 Chart for @HE7Z
Feb 28 74.000 -0.425 74.000s 08/25 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26 16.60 16.60 16.59 16.59 -0.02 16.61 02:26A Chart for @DA6Q
Sep 26 16.35 16.35 16.33 16.34 -0.06 16.40 02:36A Chart for @DA6U
Oct 26 16.74 16.74 16.71 16.71 -0.03 16.74 02:36A Chart for @DA6V
Nov 26 17.10 17.10 17.07 17.07 -0.04 17.11 02:36A Chart for @DA6X
Dec 26 17.19 17.21 Chart for @DA6Z
Jan 27 17.23 17.24 Chart for @DA7F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 26 148.700 148.700s 08/25 Chart for @CB6Q
Sep 26 153.075 154.600 Chart for @CB6U
Oct 26 156.800 158.500 Chart for @CB6V
Nov 26 161.000 162.975 Chart for @CB6X
Dec 26 162.000 164.000 Chart for @CB6Z
Jan 27 164.000 167.000 162.525 167.000 165.000s 08/25 Chart for @CB7F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 26 160.475 160.475 160.475 160.475 1.275 160.450s 08/25 Chart for @NF6Q
Sep 26 171.000 171.000 Chart for @NF6U
Oct 26 169.750 170.500 Chart for @NF6V
Nov 26 166.500 166.500 Chart for @NF6X
Dec 26 162.900 164.000 Chart for @NF6Z
Jan 27 162.500 162.225 Chart for @NF7F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 26 66.050 66.175s 08/25 Chart for @DY6Q
Sep 26 68.650 68.750 68.650 68.750 0.150 68.750s 08/25 Chart for @DY6U
Oct 26 69.550 70.000 69.550 70.000 0.450 70.000s 08/25 Chart for @DY6V
Nov 26 71.000 71.000 Chart for @DY6X
Dec 26 71.950 71.950 Chart for @DY6Z
Jan 27 68.500 70.050s 08/25 Chart for @DY7F
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Aug 26 17.22 0.03 17.32s 08/25 Chart for @DK6Q
Sep 26 18.38 18.75 18.38 18.75 0.27 18.75s 08/25 Chart for @DK6U
Oct 26 18.42 18.70 18.42 18.70 0.24 18.70s 08/25 Chart for @DK6V
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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