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 26 444'6 445'6 440'4 441'6 -2'2 444'0 03:50A Chart for @C6N
Sep 26 453'0 454'2 449'2 450'4 -2'2 452'6 03:50A Chart for @C6U
Dec 26 472'4 473'6 468'4 469'6 -2'6 472'4 03:50A Chart for @C6Z
Mar 27 487'2 488'2 483'4 484'6 -2'4 487'2 03:50A Chart for @C7H
May 27 495'4 495'6 491'4 492'6 -2'6 495'4 03:50A Chart for @C7K
Jul 27 499'4 500'2 495'6 497'4 -2'6 500'2 03:50A Chart for @C7N
Sep 27 486'6 486'6 483'0 484'2 -2'4 486'6 03:50A Chart for @C7U
Dec 27 492'0 492'0 489'0 489'6 -2'2 492'0 03:50A Chart for @C7Z
Mar 28 500'0 500'6 500'0 500'6 -2'2 503'0 03:50A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1181'4 1182'6 1175'4 1177'4 -3'2 1180'6 03:50A Chart for @S6N
Aug 26 1185'6 1187'2 1180'4 1182'2 -2'6 1185'0 03:50A Chart for @S6Q
Sep 26 1179'6 1180'0 1174'0 1175'6 -2'6 1178'4 03:50A Chart for @S6U
Nov 26 1189'6 1190'4 1184'4 1186'0 -2'6 1188'6 03:50A Chart for @S6X
Jan 27 1203'0 1203'4 1198'6 1200'2 -2'2 1202'4 03:50A Chart for @S7F
Mar 27 1205'0 1205'2 1201'0 1203'0 -1'2 1204'2 03:50A Chart for @S7H
May 27 1209'0 1210'0 1205'0 1208'0 -0'2 1208'2 03:50A Chart for @S7K
Jul 27 1214'2 1215'0 1211'0 1214'2 0'0 1214'2 03:50A Chart for @S7N
Aug 27 1198'6 0'0 1198'6 03:50A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 609'2 610'2 602'2 604'4 -4'2 608'6 03:50A Chart for @W6N
Sep 26 621'6 622'0 615'0 617'2 -4'0 621'2 03:50A Chart for @W6U
Dec 26 640'6 642'0 633'4 636'4 -4'0 640'4 03:50A Chart for @W6Z
Mar 27 657'4 657'4 650'0 653'4 -3'6 657'2 03:50A Chart for @W7H
May 27 667'0 667'0 659'6 663'4 -3'4 667'0 03:50A Chart for @W7K
Jul 27 672'4 672'4 667'0 670'0 -3'4 673'4 03:50A Chart for @W7N
Sep 27 680'0 680'0 677'0 677'4 -5'6 683'2 03:50A Chart for @W7U
Dec 27 694'2 694'2 691'0 693'0 -4'6 697'6 03:50A Chart for @W7Z
Mar 28 727'6 0'0 707'6 03:50A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.5275 6.5475 6.5175 6.5175 -0.0025 6.5200 03:47A Chart for @MW6N
Sep 26 6.7600 6.7825 6.7550 6.7575 0.0025 6.7550 03:47A Chart for @MW6U
Dec 26 6.9525 6.9775 6.9450 6.9475 0.0050 6.9425 03:40A Chart for @MW6Z
Mar 27 7.1000 7.1275 7.1000 7.1000 0.0100 7.0900 03:40A Chart for @MW7H
May 27 7.2325 7.2500 7.1150 7.1375 -0.1250 7.1350s 02:54A Chart for @MW7K
Jul 27 7.4025 -0.1200 7.1425s 01:28A Chart for @MW7N
Sep 27 7.3325 -0.1300 7.0075s 06/01 Chart for @MW7U
Dec 27 7.0000 7.0000 7.0000 7.0000 -0.1350 6.9075s 06/01 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 648'0 648'4 640'2 641'2 -5'6 647'0 03:50A Chart for @KW6N
Sep 26 659'0 660'2 652'0 652'6 -5'6 658'4 03:50A Chart for @KW6U
Dec 26 673'4 674'2 667'4 668'2 -5'2 673'4 03:50A Chart for @KW6Z
Mar 27 687'0 687'0 680'2 682'0 -5'0 687'0 03:50A Chart for @KW7H
May 27 692'2 692'2 689'6 690'4 -4'4 695'0 03:50A Chart for @KW7K
Jul 27 700'0 700'0 694'0 695'2 -4'2 699'4 03:50A Chart for @KW7N
Sep 27 710'6 714'2 710'6 711'6 -2'4 708'6s 03:51A Chart for @KW7U
Dec 27 722'0 -2'6 722'0s 03:51A Chart for @KW7Z
Mar 28 765'0 -2'6 729'6s 03:51A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 347'2 349'4 337'4 340'0 -7'2 347'2 03:47A Chart for @O6N
Sep 26 360'6 361'0 354'0 354'6 -7'2 362'0 03:47A Chart for @O6U
Dec 26 355'2 355'2 350'4 350'4 -7'6 358'2 03:46A Chart for @O6Z
Mar 27 361'6 0'0 361'6 02:02A Chart for @O7H
May 27 367'6 0'0 367'6 02:02A Chart for @O7K
Jul 27 359'0 0'0 359'0 06/01 Chart for @O7N
Sep 27 345'0 0'0 353'2 06/01 Chart for @O7U
Dec 27 364'2 0'0 364'2 06/01 Chart for @O7Z
Mar 28 367'6 0'0 367'6 06/01 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3265 3272 3253 3271 6 3265 03:50A Chart for @SM6N
Aug 26 3220 3222 3210 3222 4 3218 03:50A Chart for @SM6Q
Sep 26 3181 3185 3177 3185 3 3182 03:50A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.200 249.725 247.975 248.825 0.750 249.000s 06/01 Chart for @LE6M
Aug 26 239.700 241.400 238.925 240.400 1.550 240.600s 06/01 Chart for @LE6Q
Oct 26 231.425 233.175 230.375 232.175 1.900 232.325s 06/01 Chart for @LE6V
Dec 26 229.750 232.525 229.525 231.550 2.000 231.700s 06/01 Chart for @LE6Z
Feb 27 231.625 233.075 230.150 232.275 2.025 232.375s 06/01 Chart for @LE7G
Apr 27 230.125 232.750 229.850 232.050 2.000 232.125s 06/01 Chart for @LE7J
Jun 27 224.475 226.600 223.975 226.050 1.700 225.900s 06/01 Chart for @LE7M
Aug 27 221.700 223.375 221.375 223.250 2.050 223.325s 06/01 Chart for @LE7Q
Oct 27 221.375 221.375 221.375 221.375 1.850 222.575s 06/01 Chart for @LE7V
Dec 27 221.300 221.300 221.300 221.300 1.725 222.725s 06/01 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.700 96.375 94.875 95.050 -0.825 95.025s 06/01 Chart for @HE6M
Jul 26 99.325 100.875 99.325 99.725 0.350 99.850s 06/01 Chart for @HE6N
Aug 26 98.450 98.925 97.425 97.500 -0.750 97.600s 06/01 Chart for @HE6Q
Oct 26 85.325 85.650 84.100 84.200 -1.100 84.225s 06/01 Chart for @HE6V
Dec 26 78.100 78.500 76.750 76.950 -1.125 77.050s 06/01 Chart for @HE6Z
Feb 27 81.150 81.375 79.850 80.100 -1.025 80.175s 06/01 Chart for @HE7G
Apr 27 85.050 85.325 83.850 84.125 -0.875 84.225s 06/01 Chart for @HE7J
May 27 86.875 86.875 86.875 86.875 -1.025 87.050s 06/01 Chart for @HE7K
Jun 27 95.675 96.075 94.575 94.900 -0.925 95.150s 06/01 Chart for @HE7M
Jul 27 96.050 96.050 95.000 95.000 -1.050 95.000s 06/01 Chart for @HE7N
Aug 27 94.100 94.100 93.850 93.850 -0.925 93.850s 06/01 Chart for @HE7Q
Oct 27 83.675 -0.925 80.725s 06/01 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 16.45 16.48 16.44 16.46 0.17 16.29 02:48A Chart for @DA6M
Jul 26 16.99 17.02 16.82 17.01 0.13 16.88 03:42A Chart for @DA6N
Aug 26 17.46 17.46 17.37 17.46 0.08 17.38 03:42A Chart for @DA6Q
Sep 26 17.85 17.80 Chart for @DA6U
Oct 26 18.35 18.34 Chart for @DA6V
Nov 26 18.38 18.38 Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 165.000 167.000 165.000 166.500 3.250 167.000s 06/01 Chart for @CB6M
Jul 26 177.000 176.000 Chart for @CB6N
Aug 26 181.475 179.425 Chart for @CB6Q
Sep 26 185.000 184.000 Chart for @CB6U
Oct 26 187.000 187.000 Chart for @CB6V
Nov 26 189.000 189.000 Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 206.000 206.750 206.000 206.750 1.375 205.375 06/01 Chart for @NF6M
Jul 26 186.275 188.650 189.250 Chart for @NF6N
Aug 26 168.025 170.050 171.625 Chart for @NF6Q
Sep 26 163.275 165.000 Chart for @NF6U
Oct 26 160.500 161.250 Chart for @NF6V
Nov 26 161.000 160.000 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 65.000 65.250 65.000 65.250 -0.500 65.000s 06/01 Chart for @DY6M
Jul 26 67.100 66.275 Chart for @DY6N
Aug 26 67.250 67.250 Chart for @DY6Q
Sep 26 68.000 68.350s 06/01 Chart for @DY6U
Oct 26 69.000 69.000 Chart for @DY6V
Nov 26 69.750 69.750 69.750 69.750 0.225 69.525 03:26A Chart for @DY6X
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jun 26 22.12 22.25 Chart for @DK6M
Jul 26 21.00 21.15 Chart for @DK6N
Aug 26 19.69 19.69 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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