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 25 432'6 438'0 431'0 437'6 6'2 431'4 12:49P Chart for @C5Z
Mar 26 443'0 447'6 441'6 446'6 3'2 443'4 12:49P Chart for @C6H
May 26 450'4 454'6 449'4 454'2 3'4 450'6 12:49P Chart for @C6K
Jul 26 456'0 459'6 454'4 459'0 3'0 456'0 12:49P Chart for @C6N
Sep 26 452'6 455'0 451'0 454'4 1'6 452'6 12:49P Chart for @C6U
Dec 26 463'2 465'4 461'6 464'6 1'2 463'4 12:49P Chart for @C6Z
Mar 27 475'6 478'0 474'4 477'2 1'0 476'2 12:49P Chart for @C7H
May 27 482'4 484'0 481'0 483'4 0'6 482'6 12:49P Chart for @C7K
Jul 27 485'2 487'0 484'2 487'0 1'0 486'0 12:49P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1117'0 1124'4 1114'0 1120'2 4'4 1115'6 12:49P Chart for @S6F
Mar 26 1126'6 1133'4 1124'2 1129'6 4'2 1125'4 12:49P Chart for @S6H
May 26 1135'4 1142'0 1133'4 1138'4 3'6 1134'6 12:49P Chart for @S6K
Jul 26 1143'6 1149'0 1141'4 1146'2 3'4 1142'6 12:49P Chart for @S6N
Aug 26 1138'0 1141'2 1134'4 1138'2 3'0 1135'2 12:49P Chart for @S6Q
Sep 26 1115'4 1118'6 1112'6 1115'2 2'0 1113'2 12:49P Chart for @S6U
Nov 26 1113'6 1118'4 1112'2 1114'2 0'2 1114'0 12:49P Chart for @S6X
Jan 27 1124'2 1126'4 1121'6 1122'6 0'2 1122'4 12:49P Chart for @S7F
Mar 27 1121'6 1122'0 1119'2 1120'0 0'0 1120'0 12:49P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 533'0 541'6 532'4 540'4 2'6 537'6 12:49P Chart for @W5Z
Mar 26 538'6 541'6 531'4 540'4 2'2 538'2 12:49P Chart for @W6H
May 26 545'2 548'4 539'6 547'6 2'4 545'2 12:49P Chart for @W6K
Jul 26 554'4 556'4 548'2 555'4 2'4 553'0 12:49P Chart for @W6N
Sep 26 564'2 568'0 560'6 567'2 2'0 565'2 12:49P Chart for @W6U
Dec 26 581'0 583'6 577'0 583'0 1'6 581'2 12:49P Chart for @W6Z
Mar 27 594'4 596'4 592'4 596'2 2'2 594'0 12:49P Chart for @W7H
May 27 598'6 600'6 596'0 600'6 2'6 598'0 12:48P Chart for @W7K
Jul 27 591'4 591'4 591'4 591'4 -2'2 593'6 12:49P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 -0.1125 5.8150s 12:49P Chart for @MW5Z
Mar 26 5.7625 5.7850 5.7225 5.7400 -0.0225 5.7625 12:49P Chart for @MW6H
May 26 5.8500 5.8800 5.8175 5.8300 -0.0225 5.8525 12:49P Chart for @MW6K
Jul 26 5.9750 6.0000 5.9425 5.9550 -0.0175 5.9725 12:49P Chart for @MW6N
Sep 26 6.1475 6.1575 6.1025 6.1225 -0.0025 6.1250 12:49P Chart for @MW6U
Dec 26 6.3150 6.3375 6.3025 6.3100 -0.0100 6.3200 12:49P Chart for @MW6Z
Mar 27 6.4475 -0.0125 6.4425s 12:49P 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 25 518'0 518'0 518'0 518'0 -3'0 521'0 12:49P Chart for @KW5Z
Mar 26 530'0 535'4 523'6 534'4 5'0 529'4 12:49P Chart for @KW6H
May 26 541'4 546'4 535'4 545'4 4'6 540'6 12:49P Chart for @KW6K
Jul 26 554'0 559'0 548'4 558'0 4'4 553'4 12:49P Chart for @KW6N
Sep 26 567'6 573'4 563'4 573'2 5'0 568'2 12:49P Chart for @KW6U
Dec 26 586'2 592'0 582'6 592'0 5'0 587'0 12:49P Chart for @KW6Z
Mar 27 602'0 602'0 600'0 601'0 -1'2 602'2 12:49P Chart for @KW7H
May 27 607'4 609'2 607'4 608'2 -0'4 608'6s 12:49P Chart for @KW7K
Jul 27 600'0 -0'2 602'6s 12:49P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 294'0 0'0 298'2 12:47P Chart for @O5Z
Mar 26 317'0 317'2 310'4 315'4 -2'0 317'4 12:47P Chart for @O6H
May 26 322'2 322'2 316'6 320'0 -4'0 324'0 12:47P Chart for @O6K
Jul 26 325'4 0'0 329'4 12:47P Chart for @O6N
Sep 26 322'0 0'0 325'4 11:57A Chart for @O6U
Dec 26 337'6 0'0 330'4 08:30A Chart for @O6Z
Mar 27 334'0 0'0 334'0 12/03 Chart for @O7H
May 27 340'0 0'0 340'0 12/03 Chart for @O7K
Jul 27 330'4 0'0 330'4 12/03 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3102 3134 3089 3092 8 3084 12:49P Chart for @SM5Z
Jan 26 3119 3162 3111 3114 1 3113 12:49P Chart for @SM6F
Mar 26 3166 3208 3162 3167 6 3161 12:49P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 219.350 222.125 219.150 221.100 2.150 218.950 12:49P Chart for @LE5Z
Feb 26 222.050 224.700 221.725 223.725 1.825 221.900 12:49P Chart for @LE6G
Apr 26 223.525 225.775 222.900 224.950 1.550 223.400 12:49P Chart for @LE6J
Jun 26 218.375 220.000 217.325 219.325 1.100 218.225 12:49P Chart for @LE6M
Aug 26 214.925 216.875 214.175 216.275 1.175 215.100 12:49P Chart for @LE6Q
Oct 26 214.575 215.750 213.200 215.075 1.000 214.075 12:49P Chart for @LE6V
Dec 26 214.050 215.625 213.150 215.125 1.075 214.050 12:49P Chart for @LE6Z
Feb 27 213.600 214.850 212.600 214.475 0.875 213.600 12:49P Chart for @LE7G
Apr 27 213.825 214.250 211.825 213.900 1.050 212.850 12:49P Chart for @LE7J
Jun 27 207.200 207.200 205.750 207.200 0.925 206.275 12:49P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.800 81.200 80.800 81.150 0.600 80.550 12:49P Chart for @HE5Z
Feb 26 81.250 82.050 81.250 81.850 0.850 81.000 12:49P Chart for @HE6G
Apr 26 85.075 85.800 85.000 85.700 0.975 84.725 12:49P Chart for @HE6J
May 26 88.950 89.050 88.750 89.050 0.700 88.350 12:49P Chart for @HE6K
Jun 26 96.900 97.425 96.775 97.350 0.725 96.625 12:49P Chart for @HE6M
Jul 26 97.950 98.425 97.825 98.425 0.675 97.750 12:49P Chart for @HE6N
Aug 26 97.725 98.000 97.375 97.950 0.550 97.400 12:49P Chart for @HE6Q
Oct 26 83.325 83.650 83.000 83.625 0.475 83.150 12:49P Chart for @HE6V
Dec 26 75.850 76.350 75.850 76.350 0.425 75.925 12:49P Chart for @HE6Z
Feb 27 79.200 79.275 79.200 79.275 79.275 12:49P Chart for @HE7G
Apr 27 85.000 -0.400 82.725s 12:49P Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.99 16.16 15.99 16.05 0.25 15.80 12:45P Chart for @DA5Z
Jan 26 15.30 15.59 15.30 15.43 0.17 15.26 12:49P Chart for @DA6F
Feb 26 15.54 15.75 15.52 15.53 0.11 15.42 12:49P Chart for @DA6G
Mar 26 15.92 15.99 15.73 15.93 0.19 15.74 12:48P Chart for @DA6H
Apr 26 16.22 16.39 16.15 16.25 0.08 16.17 12:49P Chart for @DA6J
May 26 16.61 16.69 16.55 16.65 0.08 16.57 12:26P Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 155.650 155.238 156.000 155.900 Chart for @CB5Z
Jan 26 155.875 156.975 154.375 156.975 0.075 156.900 12:48P Chart for @CB6F
Feb 26 160.975 160.975 156.550 159.150 0.150 159.000 12:48P Chart for @CB6G
Mar 26 169.575 173.300 167.200 173.000 2.500 170.500 12:48P Chart for @CB6H
Apr 26 176.475 178.575 176.400 177.975 1.475 176.500 12:48P Chart for @CB6J
May 26 180.000 184.000 179.150 184.000 4.000 180.000 12:48P Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 115.275 115.275 115.275 115.275 0.250 115.025 12:17P Chart for @NF5Z
Jan 26 114.700 115.000 114.425 114.500 1.000 113.500 12:48P Chart for @NF6F
Feb 26 112.750 113.925 112.750 113.250 1.700 111.550 12:45P Chart for @NF6G
Mar 26 112.250 112.650 112.225 112.225 1.825 110.400 12:45P Chart for @NF6H
Apr 26 111.525 112.050 111.525 111.525 0.275 111.250 12:45P Chart for @NF6J
May 26 113.250 113.250 112.500 112.500 - 0.050 112.550 12:45P Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.500 70.000 69.500 70.000 2.025 67.975 12:27P Chart for @DY5Z
Jan 26 70.500 71.950 70.475 71.300 3.325 67.975 12:48P Chart for @DY6F
Feb 26 69.000 70.000 69.000 70.000 3.075 66.925 12:16P Chart for @DY6G
Mar 26 67.000 67.100 67.000 67.100 2.750 64.350 11:44A Chart for @DY6H
Apr 26 65.000 63.500 Chart for @DY6J
May 26 63.000 63.000 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.72 Chart for @DK5Z
Jan 26 13.52 13.58 Chart for @DK6F
Feb 26 13.40 13.56 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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