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 26 469'0 477'2 464'0 476'0 20'2 455'6 12:58P Chart for @C6N
Sep 26 475'6 482'4 471'2 481'4 18'4 463'0 12:58P Chart for @C6U
Dec 26 495'2 497'4 488'6 497'0 16'0 481'0 12:58P Chart for @C6Z
Mar 27 506'4 511'0 502'6 510'2 14'6 495'4 12:58P Chart for @C7H
May 27 514'6 517'6 510'0 517'0 14'0 503'0 12:58P Chart for @C7K
Jul 27 516'0 521'4 513'6 520'4 13'4 507'0 12:58P Chart for @C7N
Sep 27 499'2 501'2 494'4 498'4 8'6 489'6 12:58P Chart for @C7U
Dec 27 500'0 506'2 498'0 501'6 7'2 494'4 12:57P Chart for @C7Z
Mar 28 512'4 513'6 508'2 511'4 6'6 504'6 12:57P Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1202'2 1218'4 1191'0 1214'2 37'2 1177'0 12:58P Chart for @S6N
Aug 26 1198'4 1216'4 1190'4 1212'2 35'6 1176'4 12:58P Chart for @S6Q
Sep 26 1182'6 1200'0 1176'4 1195'6 33'0 1162'6 12:58P Chart for @S6U
Nov 26 1188'6 1206'0 1183'6 1202'0 31'2 1170'6 12:58P Chart for @S6X
Jan 27 1198'2 1217'2 1196'6 1213'0 29'6 1183'2 12:58P Chart for @S7F
Mar 27 1192'0 1213'2 1192'0 1209'2 27'0 1182'2 12:58P Chart for @S7H
May 27 1195'6 1214'0 1195'6 1210'4 25'4 1185'0 12:58P Chart for @S7K
Jul 27 1197'4 1218'2 1197'4 1215'0 24'4 1190'4 12:58P Chart for @S7N
Aug 27 1176'4 1200'2 1176'4 1199'0 23'6 1175'2 12:57P Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 647'4 666'0 646'0 663'2 27'4 635'6 12:58P Chart for @W6N
Sep 26 661'4 679'4 659'4 676'6 27'0 649'6 12:58P Chart for @W6U
Dec 26 679'6 697'6 679'0 695'2 25'4 669'6 12:58P Chart for @W6Z
Mar 27 694'2 712'6 694'2 710'4 24'6 685'6 12:58P Chart for @W7H
May 27 706'2 718'0 702'4 716'4 23'4 693'0 12:58P Chart for @W7K
Jul 27 697'6 716'4 697'6 714'2 23'2 691'0 12:58P Chart for @W7N
Sep 27 710'0 720'0 710'0 720'0 22'6 697'2 12:58P Chart for @W7U
Dec 27 725'0 731'2 723'0 730'6 21'2 709'4 12:58P Chart for @W7Z
Mar 28 731'0 735'6 729'2 735'6 18'6 717'0 12:58P Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.9150 7.0750 6.9150 7.0425 0.1900 6.8525 12:57P Chart for @MW6N
Sep 26 7.1800 7.2825 7.1300 7.2525 0.1950 7.0575 12:57P Chart for @MW6U
Dec 26 7.3700 7.4625 7.3275 7.4300 0.1850 7.2450 12:57P Chart for @MW6Z
Mar 27 7.5000 7.5800 7.4925 7.5650 0.1800 7.3850 12:56P Chart for @MW7H
May 27 7.5475 7.5475 7.5450 7.5450 0.1625 7.3825 12:57P Chart for @MW7K
Jul 27 7.2150 7.4825 7.2150 7.4825 0.1250 7.3575 12:55P Chart for @MW7N
Sep 27 7.3000 7.3000 7.0650 7.3000 0.0750 7.2250 12:56P Chart for @MW7U
Dec 27 7.2500 7.2500 7.0500 7.0500 -0.1475 7.1400s 08:33A Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 697'6 709'0 693'6 702'4 14'4 688'0 12:58P Chart for @KW6N
Sep 26 708'2 718'4 703'6 712'6 15'2 697'4 12:58P Chart for @KW6U
Dec 26 721'0 731'4 717'0 726'4 15'2 711'2 12:58P Chart for @KW6Z
Mar 27 735'4 740'2 727'4 735'6 14'4 721'2 12:58P Chart for @KW7H
May 27 739'6 743'0 731'0 741'0 15'4 725'4 12:58P Chart for @KW7K
Jul 27 736'2 738'0 730'4 738'0 16'0 722'0 12:58P Chart for @KW7N
Sep 27 736'0 739'0 736'0 739'0 12'6 726'2 12:59P Chart for @KW7U
Dec 27 745'2 747'0 738'6 738'6 -14'2 734'6s 12:59P Chart for @KW7Z
Mar 28 765'0 -12'0 739'0s 12:59P Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 364'4 373'0 364'2 373'0 9'2 363'6 12:54P Chart for @O6N
Sep 26 373'0 378'0 373'0 378'0 7'6 370'2 12:57P Chart for @O6U
Dec 26 376'0 376'0 373'0 376'0 7'2 368'6 12:54P Chart for @O6Z
Mar 27 372'2 0'0 372'2 05/15 Chart for @O7H
May 27 378'2 0'0 378'2 05/15 Chart for @O7K
Jul 27 369'4 0'0 369'4 05/15 Chart for @O7N
Sep 27 345'0 0'0 363'6 05/15 Chart for @O7U
Dec 27 374'6 0'0 374'6 05/15 Chart for @O7Z
Mar 28 378'2 0'0 378'2 05/15 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3376 3406 3351 3367 24 3343 12:58P Chart for @SM6N
Aug 26 3303 3328 3287 3303 39 3264 12:58P Chart for @SM6Q
Sep 26 3256 3282 3233 3260 47 3213 12:58P Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.925 255.775 253.100 253.150 - 0.750 253.900 12:58P Chart for @LE6M
Aug 26 248.875 249.975 246.800 246.875 - 1.050 247.925 12:58P Chart for @LE6Q
Oct 26 240.675 241.700 238.600 238.800 - 1.075 239.875 12:58P Chart for @LE6V
Dec 26 240.000 240.800 237.800 238.000 - 1.150 239.150 12:58P Chart for @LE6Z
Feb 27 239.525 240.500 237.775 237.950 - 1.000 238.950 12:58P Chart for @LE7G
Apr 27 238.300 239.500 236.950 237.175 - 0.975 238.150 12:58P Chart for @LE7J
Jun 27 232.000 232.325 230.450 230.450 - 1.050 231.500 12:58P Chart for @LE7M
Aug 27 228.450 228.450 227.600 227.825 - 0.175 228.000 12:58P Chart for @LE7Q
Oct 27 226.625 226.625 226.625 226.625 - 0.400 227.025 12:58P Chart for @LE7V
Dec 27 226.675 226.700 226.675 226.700 0.550 226.725s 12:58P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 99.250 100.450 98.425 98.550 - 0.200 98.750 12:58P Chart for @HE6M
Jul 26 103.750 105.000 102.675 102.750 - 0.600 103.350 12:58P Chart for @HE6N
Aug 26 104.500 105.600 103.150 103.225 - 0.925 104.150 12:58P Chart for @HE6Q
Oct 26 91.150 92.300 90.175 90.200 -0.900 91.100 12:58P Chart for @HE6V
Dec 26 83.750 84.575 82.875 82.900 -0.700 83.600 12:58P Chart for @HE6Z
Feb 27 86.500 87.025 85.675 85.700 -0.550 86.250 12:58P Chart for @HE7G
Apr 27 90.300 90.400 89.600 89.625 -0.525 90.150 12:58P Chart for @HE7J
May 27 93.450 93.450 93.000 93.000 -0.625 93.000s 12:58P Chart for @HE7K
Jun 27 100.525 100.700 99.900 99.900 - 0.425 100.325 12:58P Chart for @HE7M
Jul 27 100.750 100.975 100.025 100.025 - 0.225 100.250 12:58P Chart for @HE7N
Aug 27 99.525 99.525 99.525 99.525 -0.125 99.525s 12:58P Chart for @HE7Q
Oct 27 85.925 -0.125 85.925s 12:58P Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.94 16.96 16.94 16.95 -0.01 16.96 12:57P Chart for @DA6K
Jun 26 16.95 17.03 16.87 16.93 -0.09 17.02 12:58P Chart for @DA6M
Jul 26 17.59 17.64 17.43 17.45 -0.18 17.63 12:58P Chart for @DA6N
Aug 26 18.24 18.25 18.07 18.10 -0.09 18.19 12:58P Chart for @DA6Q
Sep 26 18.64 18.64 18.49 18.49 -0.11 18.60 12:58P Chart for @DA6U
Oct 26 18.97 18.97 18.87 18.87 -0.03 18.90 12:57P Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.250 166.250 166.250 166.250 0.225 166.025 12:57P Chart for @CB6K
Jun 26 167.850 167.850 166.000 166.000 - 1.750 167.750 12:57P Chart for @CB6M
Jul 26 171.000 171.000 166.800 166.800 - 3.225 170.025 12:57P Chart for @CB6N
Aug 26 174.175 173.675 173.850 173.850 Chart for @CB6Q
Sep 26 179.000 179.000 176.425 177.625 - 1.375 179.000 12:57P Chart for @CB6U
Oct 26 182.025 182.025 180.750 181.000 - 1.000 182.000 12:57P Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 207.025 207.475 207.475 Chart for @NF6K
Jun 26 208.400 210.375 208.000 208.750 0.350 208.400 12:57P Chart for @NF6M
Jul 26 192.000 192.000 188.500 188.500 - 2.550 191.050 12:55P Chart for @NF6N
Aug 26 176.913 174.975 177.275 177.500 Chart for @NF6Q
Sep 26 169.700 167.550 169.075 169.250 Chart for @NF6U
Oct 26 164.250 164.250 162.725 164.250 0.200 164.050 12:55P Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000 Chart for @DY6K
Jun 26 65.250 65.250 Chart for @DY6M
Jul 26 69.000 69.000 68.500 68.500 -0.075 68.575 12:56P Chart for @DY6N
Aug 26 71.000 71.000 71.000 71.000 0.250 70.750 12:56P Chart for @DY6Q
Sep 26 72.350 72.350 71.975 72.000 0.050 71.950 12:57P Chart for @DY6U
Oct 26 72.550 72.550 72.250 72.250 0.375 71.875 12:57P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.37 Chart for @DK6K
Jun 26 22.50 22.50 Chart for @DK6M
Jul 26 20.98 20.98 20.98 20.98 -0.11 21.09 12:57P Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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