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 26 478'0 481'0 473'0 474'2 -3'6 474'2s 10/16 Chart for @C6Z
Mar 27 491'0 493'0 485'2 486'2 -4'4 486'4s 10/16 Chart for @C7H
May 27 498'0 499'6 492'4 493'4 -4'4 493'4s 10/16 Chart for @C7K
Jul 27 503'2 504'6 497'6 498'6 -4'2 499'2s 10/16 Chart for @C7N
Sep 27 497'2 498'2 492'2 493'4 -3'4 494'0s 10/16 Chart for @C7U
Dec 27 509'2 510'4 504'4 506'4 -2'4 506'6s 10/16 Chart for @C7Z
Mar 28 522'4 522'4 518'2 519'4 -2'2 520'4s 10/16 Chart for @C8H
May 28 525'4 527'6 525'4 527'6 -2'2 527'6s 10/16 Chart for @C8K
Jul 28 533'2 533'2 529'0 530'4 -2'4 530'6s 10/16 Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1263'0 1265'6 1253'2 1260'4 -1'6 1261'2s 10/16 Chart for @S6X
Jan 27 1278'2 1280'6 1268'4 1275'2 -2'0 1275'6s 10/16 Chart for @S7F
Mar 27 1286'4 1289'2 1277'6 1283'2 -2'0 1284'2s 10/16 Chart for @S7H
May 27 1295'4 1297'6 1286'4 1291'2 -2'6 1292'2s 10/16 Chart for @S7K
Jul 27 1301'0 1303'4 1292'4 1297'0 -3'0 1298'0s 10/16 Chart for @S7N
Aug 27 1284'6 1287'0 1277'0 1281'0 -2'6 1282'2s 10/16 Chart for @S7Q
Sep 27 1248'4 1251'6 1244'2 1249'2 0'4 1250'4s 10/16 Chart for @S7U
Nov 27 1239'0 1242'0 1233'2 1240'0 1'6 1240'6s 10/16 Chart for @S7X
Jan 28 1250'4 1250'6 1245'4 1249'6 1'4 1252'0s 10/16 Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 669'4 670'2 656'2 659'6 -9'4 660'4s 10/16 Chart for @W6Z
Mar 27 684'4 684'4 671'0 674'4 -9'2 675'0s 10/16 Chart for @W7H
May 27 690'0 690'4 677'6 681'0 -8'4 681'4s 10/16 Chart for @W7K
Jul 27 690'4 690'6 679'0 682'4 -7'0 683'2s 10/16 Chart for @W7N
Sep 27 695'6 696'2 685'0 688'4 -6'0 689'2s 10/16 Chart for @W7U
Dec 27 705'6 705'6 695'6 699'2 -5'2 699'6s 10/16 Chart for @W7Z
Mar 28 708'4 709'4 705'2 706'6 -4'0 707'2s 10/16 Chart for @W8H
May 28 708'0 708'0 707'0 707'0 -3'0 707'2s 10/16 Chart for @W8K
Jul 28 690'0 690'0 687'4 689'4 -1'6 690'2s 10/16 Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.8600 6.8875 6.7600 6.7675 -0.0950 6.7650s 10/16 Chart for @MW6Z
Mar 27 7.0400 7.0675 6.9300 6.9375 -0.0975 6.9375s 10/16 Chart for @MW7H
May 27 7.1550 7.1550 7.0525 7.0600 -0.0875 7.0600s 10/16 Chart for @MW7K
Jul 27 7.2450 7.2475 7.1575 7.1625 -0.0750 7.1650s 10/16 Chart for @MW7N
Sep 27 7.2050 7.2050 7.1125 7.1125 -0.0750 7.1250s 10/16 Chart for @MW7U
Dec 27 7.2125 7.2175 7.1625 7.1700 -0.0525 7.1825s 10/16 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
Dec 26 712'0 713'2 700'4 703'6 -9'0 704'0s 10/16 Chart for @KW6Z
Mar 27 724'6 725'0 712'2 715'2 -9'0 715'6s 10/16 Chart for @KW7H
May 27 730'0 730'0 717'4 720'4 -8'6 721'0s 10/16 Chart for @KW7K
Jul 27 727'2 728'2 717'6 721'2 -7'2 721'6s 10/16 Chart for @KW7N
Sep 27 733'2 733'4 724'2 727'0 -6'6 727'6s 10/16 Chart for @KW7U
Dec 27 743'0 743'0 735'0 737'0 -6'6 737'4s 10/16 Chart for @KW7Z
Mar 28 743'0 743'0 743'0 743'0 -5'4 742'6s 10/16 Chart for @KW8H
May 28 739'2 -4'0 739'2s 10/16 Chart for @KW8K
Jul 28 711'0 715'0 711'0 714'4 -3'4 711'0s 10/16 Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 395'4 401'0 395'4 397'0 1'6 397'6s 10/16 Chart for @O6Z
Mar 27 403'6 405'4 403'4 404'0 1'6 404'4s 10/16 Chart for @O7H
May 27 413'2 2'2 408'6s 10/16 Chart for @O7K
Jul 27 420'0 2'0 406'4s 10/16 Chart for @O7N
Sep 27 345'0 2'0 400'6s 10/16 Chart for @O7U
Dec 27 355'0 2'0 411'0s 10/16 Chart for @O7Z
Mar 28 414'4 2'0 414'4s 10/16 Chart for @O8H
May 28 420'4 2'0 420'4s 10/16 Chart for @O8K
Jul 28 400'4 2'0 400'4s 10/16 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3598 3598 3541 3567 - 27 3571s 10/16 Chart for @SM6Z
Jan 27 3579 3579 3528 3547 - 29 3548s 10/16 Chart for @SM7F
Mar 27 3558 3559 3511 3527 - 31 3527s 10/16 Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 226.000 227.800 226.000 227.525 1.600 227.550s 10/16 Chart for @LE6V
Dec 26 227.200 228.750 227.075 228.450 1.100 228.350s 10/16 Chart for @LE6Z
Feb 27 229.700 231.150 229.550 231.075 1.250 230.875s 10/16 Chart for @LE7G
Apr 27 230.700 232.400 230.475 232.275 1.550 232.225s 10/16 Chart for @LE7J
Jun 27 225.200 226.950 225.150 226.750 1.625 226.825s 10/16 Chart for @LE7M
Aug 27 221.775 223.525 221.600 223.200 1.500 223.275s 10/16 Chart for @LE7Q
Oct 27 219.925 221.900 219.875 221.625 1.450 221.700s 10/16 Chart for @LE7V
Dec 27 220.000 222.225 219.950 222.100 1.650 222.200s 10/16 Chart for @LE7Z
Feb 28 220.000 222.275 220.000 222.250 1.550 222.250s 10/16 Chart for @LE8G
Apr 28 220.500 222.000 220.500 222.000 1.350 222.000s 10/16 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 66.450 67.375 66.300 66.875 0.350 66.925s 10/16 Chart for @HE6Z
Feb 27 68.325 69.625 68.250 69.100 0.775 69.225s 10/16 Chart for @HE7G
Apr 27 73.350 74.975 73.300 74.475 1.250 74.675s 10/16 Chart for @HE7J
May 27 79.625 80.500 79.625 80.250 1.075 80.300s 10/16 Chart for @HE7K
Jun 27 88.075 89.575 88.025 89.050 1.125 89.225s 10/16 Chart for @HE7M
Jul 27 90.600 91.875 90.475 91.575 1.175 91.700s 10/16 Chart for @HE7N
Aug 27 90.925 92.050 90.800 91.950 1.125 92.000s 10/16 Chart for @HE7Q
Oct 27 79.150 79.900 79.125 79.725 0.600 79.850s 10/16 Chart for @HE7V
Dec 27 73.375 73.375 73.025 73.075 0.275 73.450s 10/16 Chart for @HE7Z
Feb 28 76.200 0.275 77.025s 10/16 Chart for @HE8G
Apr 28 82.225 0.275 82.225s 10/16 Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 26 15.31 15.32 15.26 15.28 0.07 15.27s 10/16 Chart for @DA6V
Nov 26 17.21 17.55 17.11 17.35 0.09 17.34s 10/16 Chart for @DA6X
Dec 26 17.26 17.42 17.15 17.16 -0.18 17.18s 10/16 Chart for @DA6Z
Jan 27 17.20 17.42 17.13 17.15 -0.16 17.17s 10/16 Chart for @DA7F
Feb 27 17.27 17.49 17.27 17.31 -0.10 17.32s 10/16 Chart for @DA7G
Mar 27 17.44 17.58 17.44 17.47 -0.06 17.47s 10/16 Chart for @DA7H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 26 134.975 136.000 134.975 136.000 1.525 135.500s 10/16 Chart for @CB6V
Nov 26 138.000 142.000 138.000 142.000 2.250 140.250s 10/16 Chart for @CB6X
Dec 26 142.000 146.275 142.000 146.275 3.275 144.700s 10/16 Chart for @CB6Z
Jan 27 145.000 148.725 145.000 148.725 2.625 146.125s 10/16 Chart for @CB7F
Feb 27 148.350 150.500 148.350 150.475 2.500 149.000s 10/16 Chart for @CB7G
Mar 27 155.350 156.000 155.350 156.000 3.350 155.750s 10/16 Chart for @CB7H
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Oct 26 200.000 200.000 200.000 200.000 200.025s 10/16 Chart for @NF6V
Nov 26 199.025 206.975 199.025 206.075 7.050 206.075s 10/16 Chart for @NF6X
Dec 26 191.525 195.000 189.875 193.675 3.750 192.000s 10/16 Chart for @NF6Z
Jan 27 185.000 188.200 185.000 188.200 2.750 185.750s 10/16 Chart for @NF7F
Feb 27 180.700 183.000 180.700 183.000 2.000 181.500s 10/16 Chart for @NF7G
Mar 27 177.000 180.225 177.000 179.675 2.200 178.200s 10/16 Chart for @NF7H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 26 73.025 73.025 73.025 73.025 0.375 73.025s 10/16 Chart for @DY6V
Nov 26 76.500 77.250 76.250 77.000 1.050 77.000s 10/16 Chart for @DY6X
Dec 26 79.000 80.000 79.000 79.500 1.250 79.500s 10/16 Chart for @DY6Z
Jan 27 79.250 79.250s 10/16 Chart for @DY7F
Feb 27 79.750 79.750s 10/16 Chart for @DY7G
Mar 27 79.750 79.750s 10/16 Chart for @DY7H
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Oct 26 20.39 20.39 20.39 20.39 -0.03 20.39s 10/16 Chart for @DK6V
Nov 26 20.80 21.00 20.80 21.00 0.50 21.00s 10/16 Chart for @DK6X
Dec 26 20.12 20.12 20.12 20.12 0.42 20.12s 10/16 Chart for @DK6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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