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 26 466'2 468'4 461'2 462'0 -5'0 467'0 11:25A Chart for @C6Z
Mar 27 480'0 482'6 475'4 476'2 -4'2 480'4 11:25A Chart for @C7H
May 27 488'0 491'0 483'4 484'2 -4'2 488'4 11:25A Chart for @C7K
Jul 27 494'6 497'0 490'4 491'0 -4'0 495'0 11:25A Chart for @C7N
Sep 27 491'6 492'4 487'4 488'6 -2'2 491'0 11:25A Chart for @C7U
Dec 27 504'4 506'0 501'2 502'6 -1'4 504'2 11:25A Chart for @C7Z
Mar 28 518'0 519'4 515'2 516'6 -1'2 518'0 11:25A Chart for @C8H
May 28 525'4 526'4 523'0 523'4 -2'0 525'4 11:25A Chart for @C8K
Jul 28 528'4 530'4 525'6 527'0 -1'4 528'4 11:25A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1252'6 1259'4 1246'0 1248'2 -5'2 1253'4 11:26A Chart for @S6X
Jan 27 1267'2 1274'4 1261'6 1264'0 -4'6 1268'6 11:26A Chart for @S7F
Mar 27 1276'0 1283'2 1271'6 1273'6 -4'0 1277'6 11:25A Chart for @S7H
May 27 1285'6 1292'2 1281'2 1283'2 -4'0 1287'2 11:25A Chart for @S7K
Jul 27 1292'6 1298'2 1288'4 1290'6 -2'6 1293'4 11:25A Chart for @S7N
Aug 27 1277'0 1283'6 1275'0 1277'2 -1'6 1279'0 11:25A Chart for @S7Q
Sep 27 1245'0 1251'4 1245'0 1247'2 -1'2 1248'4 11:25A Chart for @S7U
Nov 27 1238'0 1242'4 1236'0 1240'6 1'2 1239'4 11:25A Chart for @S7X
Jan 28 1251'6 1251'6 1251'6 1251'6 0'6 1251'0 11:25A Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 654'6 662'0 643'0 644'6 -10'4 655'2 11:25A Chart for @W6Z
Mar 27 669'4 676'4 658'2 660'0 -10'0 670'0 11:25A Chart for @W7H
May 27 676'6 683'0 666'4 668'2 -8'4 676'6 11:25A Chart for @W7K
Jul 27 677'2 683'6 669'6 671'2 -7'0 678'2 11:25A Chart for @W7N
Sep 27 685'2 689'6 677'0 678'4 -6'2 684'6 11:25A Chart for @W7U
Dec 27 695'6 700'2 688'6 690'2 -5'4 695'6 11:25A Chart for @W7Z
Mar 28 702'2 702'6 698'0 698'0 -5'4 703'4 11:25A Chart for @W8H
May 28 702'2 705'0 698'0 698'0 -5'6 703'6 11:25A Chart for @W8K
Jul 28 689'4 0'0 687'0 11:25A Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.7000 6.7500 6.6250 6.6325 -0.0675 6.7000 11:25A Chart for @MW6Z
Mar 27 6.8575 6.9150 6.7975 6.8050 -0.0650 6.8700 11:25A Chart for @MW7H
May 27 6.9875 7.0250 6.9225 6.9275 -0.0650 6.9925 11:25A Chart for @MW7K
Jul 27 7.0975 7.1275 7.0275 7.0300 -0.0675 7.0975 11:25A Chart for @MW7N
Sep 27 7.1075 7.1225 7.0325 7.0325 -0.0550 7.0875 11:25A Chart for @MW7U
Dec 27 7.1675 7.1675 7.1050 7.1100 -0.0575 7.1675 11:24A Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 699'4 706'2 690'0 692'4 -7'0 699'4 11:25A Chart for @KW6Z
Mar 27 711'2 717'6 702'0 704'4 -7'0 711'4 11:25A Chart for @KW7H
May 27 716'6 722'4 708'4 710'4 -6'0 716'4 11:25A Chart for @KW7K
Jul 27 717'4 723'4 710'0 712'2 -5'6 718'0 11:25A Chart for @KW7N
Sep 27 725'2 730'0 718'0 719'6 -5'4 725'2 11:25A Chart for @KW7U
Dec 27 733'6 741'0 730'0 730'0 -6'2 736'2 11:25A Chart for @KW7Z
Mar 28 742'2 742'2 742'2 742'2 -0'6 742'0s 11:25A Chart for @KW8H
May 28 738'4 -0'6 738'4s 11:25A Chart for @KW8K
Jul 28 714'4 3'0 714'0s 10/19 Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 390'0 390'0 385'0 385'6 -3'2 389'0 11:24A Chart for @O6Z
Mar 27 395'0 396'0 392'0 393'0 -3'0 396'0 11:17A Chart for @O7H
May 27 399'0 399'0 399'0 399'0 -1'4 400'4 11:24A Chart for @O7K
Jul 27 420'0 0'0 398'2 11:17A Chart for @O7N
Sep 27 345'0 0'0 392'4 11:17A Chart for @O7U
Dec 27 400'2 417'4 393'0 401'6 -1'0 402'6 10:52A Chart for @O7Z
Mar 28 406'2 0'0 406'2 09:11A Chart for @O8H
May 28 412'2 0'0 412'2 10/19 Chart for @O8K
Jul 28 392'2 0'0 392'2 10/19 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3548 3548 3490 3494 - 54 3548 11:25A Chart for @SM6Z
Jan 27 3522 3523 3478 3481 - 48 3529 11:25A Chart for @SM7F
Mar 27 3503 3503 3469 3471 - 37 3508 11:25A Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.350 229.250 227.200 229.150 1.650 227.500 11:25A Chart for @LE6V
Dec 26 227.925 229.850 227.625 229.600 1.575 228.025 11:25A Chart for @LE6Z
Feb 27 230.825 232.800 230.475 232.600 1.675 230.925 11:25A Chart for @LE7G
Apr 27 232.425 234.000 232.100 233.925 1.400 232.525 11:25A Chart for @LE7J
Jun 27 226.525 228.200 226.400 228.100 1.150 226.950 11:25A Chart for @LE7M
Aug 27 223.025 224.375 223.000 224.300 0.850 223.450 11:25A Chart for @LE7Q
Oct 27 221.600 222.650 221.525 222.550 0.700 221.850 11:25A Chart for @LE7V
Dec 27 222.175 223.000 221.975 222.975 0.625 222.350 11:25A Chart for @LE7Z
Feb 28 222.350 222.825 222.225 222.650 0.125 222.525 11:25A Chart for @LE8G
Apr 28 223.025 223.025 223.025 223.025 0.750 222.275 11:25A Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 66.500 66.950 66.250 66.850 0.500 66.350 11:25A Chart for @HE6Z
Feb 27 68.800 69.075 68.500 68.900 0.250 68.650 11:25A Chart for @HE7G
Apr 27 74.000 74.200 73.375 73.775 -0.075 73.850 11:25A Chart for @HE7J
May 27 79.725 79.725 79.350 79.350 -0.550 79.900 11:25A Chart for @HE7K
Jun 27 89.000 89.275 88.350 88.725 -0.275 89.000 11:25A Chart for @HE7M
Jul 27 91.625 91.875 91.100 91.425 -0.200 91.625 11:25A Chart for @HE7N
Aug 27 92.000 92.200 91.425 91.750 -0.150 91.900 11:25A Chart for @HE7Q
Oct 27 79.325 79.350 78.850 79.125 -0.200 79.325 11:25A Chart for @HE7V
Dec 27 73.050 73.050 72.675 72.675 -0.375 73.050 11:25A Chart for @HE7Z
Feb 28 76.200 -0.400 76.625s 11:25A Chart for @HE8G
Apr 28 81.825 -0.400 81.825s 11:25A Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 26 15.35 15.38 15.25 15.38 0.04 15.34 11:25A Chart for @DA6V
Nov 26 17.85 18.38 17.79 18.27 0.57 17.70 11:25A Chart for @DA6X
Dec 26 17.57 18.06 17.52 17.92 0.47 17.45 11:25A Chart for @DA6Z
Jan 27 17.44 17.72 17.39 17.62 0.23 17.39 11:25A Chart for @DA7F
Feb 27 17.50 17.69 17.45 17.64 0.18 17.46 11:25A Chart for @DA7G
Mar 27 17.57 17.69 17.52 17.66 0.09 17.57 11:22A Chart for @DA7H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 26 134.500 135.500 135.500 Chart for @CB6V
Nov 26 141.000 142.100 139.500 139.500 - 0.500 140.000 11:24A Chart for @CB6X
Dec 26 143.200 146.025 143.000 143.100 0.100 143.000 11:24A Chart for @CB6Z
Jan 27 149.000 149.000 145.275 146.000 0.550 145.450 11:24A Chart for @CB7F
Feb 27 147.800 148.000 147.800 148.000 0.500 147.500 11:25A Chart for @CB7G
Mar 27 155.550 155.550 155.000 155.000 155.000 11:25A Chart for @CB7H
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Oct 26 200.500 200.000 200.025 Chart for @NF6V
Nov 26 208.450 208.500 208.425 208.425 - 0.550 208.975 10:29A Chart for @NF6X
Dec 26 198.000 201.375 198.000 199.800 1.800 198.000 11:20A Chart for @NF6Z
Jan 27 192.250 193.000 192.225 192.800 1.175 191.625 11:23A Chart for @NF7F
Feb 27 187.500 188.500 187.500 188.100 2.050 186.050 11:23A Chart for @NF7G
Mar 27 184.250 185.500 184.250 185.000 0.750 184.250 11:21A Chart for @NF7H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 26 73.300 73.025 Chart for @DY6V
Nov 26 77.000 77.250 76.750 76.750 -0.250 77.000 11:11A Chart for @DY6X
Dec 26 80.000 80.250 80.000 80.250 0.750 79.500 11:10A Chart for @DY6Z
Jan 27 79.750 79.750 79.750 79.750 79.750 11:11A Chart for @DY7F
Feb 27 79.750 79.750 79.750 79.750 79.750 10:46A Chart for @DY7G
Mar 27 79.750 79.750 Chart for @DY7H
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Oct 26 20.39 20.39 Chart for @DK6V
Nov 26 21.40 21.40 21.40 21.40 21.40 11:24A Chart for @DK6X
Dec 26 20.75 20.75 20.75 20.75 0.14 20.61 11:24A Chart for @DK6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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