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 26 439'6 441'0 432'4 433'6 -4'0 433'6s 01:30P Chart for @C6N
Sep 26 440'0 440'2 434'6 437'6 -2'4 438'4s 03:58P Chart for @C6U
Dec 26 462'0 462'2 456'6 459'4 -2'6 460'4s 03:57P Chart for @C6Z
Mar 27 477'4 477'4 472'2 474'6 -2'6 475'6s 03:27P Chart for @C7H
May 27 485'4 485'4 480'4 483'2 -2'0 484'2s 02:30P Chart for @C7K
Jul 27 490'0 490'0 485'2 488'2 -2'0 489'0s 02:47P Chart for @C7N
Sep 27 475'6 477'6 474'0 476'6 -0'6 477'2s 03:35P Chart for @C7U
Dec 27 483'2 484'4 480'6 483'0 -1'0 483'4s 03:51P Chart for @C7Z
Mar 28 494'0 495'2 493'2 495'0 -1'0 494'6s 01:30P Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1210'0 1210'0 1206'6 1207'2 5'2 1207'2s 01:20P Chart for @S6N
Aug 26 1195'0 1198'0 1187'6 1191'0 -4'0 1192'6s 03:58P Chart for @S6Q
Sep 26 1182'4 1184'6 1176'6 1180'4 -4'0 1181'2s 02:30P Chart for @S6U
Nov 26 1191'4 1194'0 1185'4 1190'4 -3'6 1191'0s 03:56P Chart for @S6X
Jan 27 1204'2 1207'2 1199'4 1204'2 -3'6 1205'0s 02:46P Chart for @S7F
Mar 27 1207'6 1210'6 1202'6 1208'2 -3'0 1208'6s 01:30P Chart for @S7H
May 27 1212'4 1216'2 1208'4 1214'0 -2'6 1214'4s 03:34P Chart for @S7K
Jul 27 1220'0 1222'2 1214'2 1220'2 -2'2 1220'4s 01:20P Chart for @S7N
Aug 27 1202'4 1208'0 1200'4 1207'0 -1'0 1206'6s 01:20P Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 626'2 626'2 615'0 615'0 4'2 631'2s 01:20P Chart for @W6N
Sep 26 636'0 647'4 629'2 644'0 9'6 645'0s 03:44P Chart for @W6U
Dec 26 650'0 661'6 644'4 659'0 9'2 659'6s 03:47P Chart for @W6Z
Mar 27 662'4 673'2 657'0 671'0 8'4 671'6s 01:30P Chart for @W7H
May 27 668'4 679'0 664'0 677'0 8'0 678'0s 01:30P Chart for @W7K
Jul 27 669'4 680'6 667'0 678'4 7'0 679'4s 01:30P Chart for @W7N
Sep 27 679'2 689'6 676'6 688'4 6'4 688'6s 03:40P Chart for @W7U
Dec 27 696'2 704'4 695'0 703'2 5'6 703'0s 01:20P Chart for @W7Z
Mar 28 708'0 5'2 713'6s 01:20P 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 12:41P Chart for @MW6N
Sep 26 6.5200 6.5900 6.4875 6.5825 0.0475 6.5800s 01:30P Chart for @MW6U
Dec 26 6.7300 6.8000 6.7050 6.7875 0.0400 6.7825s 03:07P Chart for @MW6Z
Mar 27 6.9025 6.9775 6.9025 6.9700 0.0400 6.9625s 01:30P Chart for @MW7H
May 27 7.0325 7.0950 7.0325 7.0800 0.0475 7.0775s 01:30P Chart for @MW7K
Jul 27 7.1025 7.1625 7.1025 7.1425 0.0575 7.1325s 01:30P Chart for @MW7N
Sep 27 7.0900 7.1575 7.0900 7.1550 0.0525 7.1475s 01:30P Chart for @MW7U
Dec 27 7.2050 7.2475 7.2050 7.2475 0.0450 7.2450s 01:30P Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 663'6 663'6 663'6 663'6 9'0 664'2s 01:20P Chart for @KW6N
Sep 26 665'6 678'6 659'2 677'6 11'6 678'0s 02:57P Chart for @KW6U
Dec 26 680'0 693'0 674'0 692'0 11'2 692'4s 01:30P Chart for @KW6Z
Mar 27 691'0 704'4 686'2 704'0 10'6 704'2s 01:30P Chart for @KW7H
May 27 697'0 711'0 694'0 710'4 10'2 711'0s 03:25P Chart for @KW7K
Jul 27 699'6 712'6 697'4 712'2 9'2 712'4s 02:32P Chart for @KW7N
Sep 27 710'2 718'0 710'2 718'0 8'6 719'2s 03:48P Chart for @KW7U
Dec 27 721'0 730'4 721'0 730'0 7'4 731'0s 01:20P Chart for @KW7Z
Mar 28 715'4 7'4 739'4s 01:20P Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 295'0 -8'4 292'4s 01:20P Chart for @O6N
Sep 26 354'0 355'4 344'6 349'4 -3'0 352'6s 01:30P Chart for @O6U
Dec 26 361'4 363'2 355'2 356'4 -3'0 359'2s 01:30P Chart for @O6Z
Mar 27 334'4 -3'0 368'2s 01:30P Chart for @O7H
May 27 374'2 -3'0 374'2s 01:20P Chart for @O7K
Jul 27 365'4 -3'0 365'4s 01:20P Chart for @O7N
Sep 27 345'0 -3'0 359'6s 01:20P Chart for @O7U
Dec 27 370'6 -3'0 370'6s 01:20P Chart for @O7Z
Mar 28 374'2 -3'0 374'2s 01:20P Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3196 3196 3196 3196 28 3196s 01:20P Chart for @SM6N
Aug 26 3170 3180 3142 3173 2 3174s 03:38P Chart for @SM6Q
Sep 26 3141 3156 3111 3148 10 3150s 03:38P Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 234.200 234.225 231.250 231.575 - 3.300 231.425s 01:05P Chart for @LE6Q
Oct 26 230.150 230.150 227.400 227.750 - 2.975 227.650s 01:05P Chart for @LE6V
Dec 26 229.750 229.750 227.000 227.375 - 3.100 227.300s 01:05P Chart for @LE6Z
Feb 27 230.600 230.600 227.950 228.375 - 3.000 228.300s 01:05P Chart for @LE7G
Apr 27 231.200 231.200 228.375 228.700 - 3.000 228.775s 02:30P Chart for @LE7J
Jun 27 225.000 225.000 222.050 222.325 - 2.775 222.475s 01:05P Chart for @LE7M
Aug 27 221.250 221.250 219.325 219.350 - 2.550 219.350s 01:05P Chart for @LE7Q
Oct 27 220.000 220.000 218.500 218.500 - 2.400 218.500s 01:05P Chart for @LE7V
Dec 27 220.500 220.500 219.450 219.450 - 1.900 218.950s 01:05P Chart for @LE7Z
Feb 28 220.250 220.250 220.250 220.250 - 1.600 219.025s 01:05P Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.975 95.250 94.875 95.250 0.325 95.100s 01:05P Chart for @HE6N
Aug 26 98.375 98.950 97.700 98.400 0.350 98.450s 01:05P Chart for @HE6Q
Oct 26 84.525 84.550 83.400 84.325 0.100 84.375s 01:05P Chart for @HE6V
Dec 26 75.225 75.225 74.125 74.775 -0.250 74.825s 02:30P Chart for @HE6Z
Feb 27 78.350 78.550 77.675 78.250 -0.325 78.325s 01:05P Chart for @HE7G
Apr 27 83.525 83.525 82.475 83.050 -0.275 83.175s 02:31P Chart for @HE7J
May 27 86.975 86.975 86.575 86.975 -0.400 86.975s 01:05P Chart for @HE7K
Jun 27 95.675 95.675 94.600 95.300 -0.200 95.375s 01:05P Chart for @HE7M
Jul 27 96.125 96.225 96.000 96.100 -0.150 96.075s 01:05P Chart for @HE7N
Aug 27 95.450 95.550 95.450 95.550 -0.125 95.500s 01:05P Chart for @HE7Q
Oct 27 79.775 79.775 79.775 79.775 0.650 80.925s 01:05P Chart for @HE7V
Dec 27 74.125 0.650 74.125s 01:05P Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 26 15.77 15.78 15.75 15.76 -0.01 15.76s 04:00P Chart for @DA6N
Aug 26 17.14 17.30 16.94 16.99 -0.12 17.01s 04:00P Chart for @DA6Q
Sep 26 17.52 17.63 17.33 17.36 -0.10 17.36s 04:00P Chart for @DA6U
Oct 26 17.86 17.86 17.60 17.64 -0.05 17.61s 04:00P Chart for @DA6V
Nov 26 17.99 18.05 17.91 17.91 -0.06 17.91s 04:00P Chart for @DA6X
Dec 26 17.89 17.89 17.72 17.72 -0.15 17.73s 04:00P Chart for @DA6Z
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jul 26 165.900 165.900 165.900 165.900 - 0.100 165.900s 04:00P Chart for @CB6N
Aug 26 171.000 171.000 170.000 170.000 - 2.000 169.000s 04:00P Chart for @CB6Q
Sep 26 174.225 174.500 172.500 172.500 - 2.050 172.550s 04:00P Chart for @CB6U
Oct 26 179.500 179.500 175.000 175.000 - 1.025 178.975s 04:00P Chart for @CB6V
Nov 26 182.000 182.000 179.750 179.750 - 2.675 180.300s 04:00P Chart for @CB6X
Dec 26 181.525 181.525 180.000 180.000 - 1.500 181.000s 04:00P Chart for @CB6Z
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jul 26 163.300 164.250 163.300 164.250 - 0.075 164.250s 04:00P Chart for @NF6N
Aug 26 154.950 156.750 154.175 155.000 - 1.175 154.350s 04:00P Chart for @NF6Q
Sep 26 153.975 156.375 153.925 153.925 - 1.575 153.925s 04:00P Chart for @NF6U
Oct 26 155.000 155.000 153.000 153.000 - 0.925 153.175s 04:00P Chart for @NF6V
Nov 26 154.750 154.750 152.750 152.750 - 1.275 152.875s 04:00P Chart for @NF6X
Dec 26 154.000 154.000 154.000 154.000 - 0.625 152.450s 04:00P Chart for @NF6Z
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jul 26 65.275 -0.050 65.500s 04:00P Chart for @DY6N
Aug 26 66.150 66.250 66.150 66.200 0.200 66.225s 04:00P Chart for @DY6Q
Sep 26 68.350 68.350 68.250 68.250 0.500 68.250s 04:00P Chart for @DY6U
Oct 26 69.000 0.625 69.250s 04:00P Chart for @DY6V
Nov 26 69.000 0.250 69.250s 04:00P Chart for @DY6X
Dec 26 69.000 69.000 69.000 69.000 69.000s 04:00P Chart for @DY6Z
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jul 26 18.11 18.40s 04:00P Chart for @DK6N
Aug 26 18.00 18.05 18.00 18.05 -0.29 17.84s 04:00P Chart for @DK6Q
Sep 26 18.04 -0.10 18.00s 04:00P Chart for @DK6U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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