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 25 433'2 437'0 433'0 437'0 1'6 435'2 08:41A Chart for @C5Z
Mar 26 446'4 447'2 444'2 445'0 -1'4 446'4 08:42A Chart for @C6H
May 26 454'0 454'6 452'0 453'0 -1'2 454'2 08:42A Chart for @C6K
Jul 26 459'4 460'0 457'6 458'2 -1'2 459'4 08:42A Chart for @C6N
Sep 26 453'0 453'6 451'6 452'2 -1'0 453'2 08:42A Chart for @C6U
Dec 26 464'4 464'6 463'2 463'6 -1'2 465'0 08:42A Chart for @C6Z
Mar 27 477'6 477'6 476'0 477'2 -0'6 478'0 08:42A Chart for @C7H
May 27 483'4 484'4 483'4 483'6 -1'0 484'6 08:41A Chart for @C7K
Jul 27 486'0 486'0 486'0 486'0 -1'6 487'6 08:42A Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'0 1094'4 1079'2 1080'2 -13'2 1093'4 08:42A Chart for @S6F
Mar 26 1102'2 1104'2 1089'6 1090'4 -12'2 1102'6 08:42A Chart for @S6H
May 26 1112'6 1113'6 1100'2 1100'6 -11'4 1112'2 08:42A Chart for @S6K
Jul 26 1121'0 1122'2 1109'4 1110'0 -11'2 1121'2 08:42A Chart for @S6N
Aug 26 1114'0 1114'2 1103'2 1104'0 -10'0 1114'0 08:42A Chart for @S6Q
Sep 26 1095'0 1095'6 1086'2 1086'4 -8'2 1094'6 08:42A Chart for @S6U
Nov 26 1098'6 1099'2 1090'0 1090'6 -7'4 1098'2 08:42A Chart for @S6X
Jan 27 1105'0 1105'0 1099'6 1100'4 -7'2 1107'6 08:42A Chart for @S7F
Mar 27 1101'4 1102'0 1099'4 1099'4 -7'4 1107'0 08:42A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 530'2 0'0 534'4 08:41A Chart for @W5Z
Mar 26 534'6 536'0 529'0 530'6 -2'6 533'4 08:42A Chart for @W6H
May 26 541'6 543'4 536'6 538'4 -2'4 541'0 08:42A Chart for @W6K
Jul 26 549'6 551'2 544'6 546'2 -2'6 549'0 08:42A Chart for @W6N
Sep 26 562'2 562'6 557'2 557'6 -3'2 561'0 08:42A Chart for @W6U
Dec 26 577'6 578'0 572'6 574'0 -3'0 577'0 08:42A Chart for @W6Z
Mar 27 586'4 587'0 586'4 587'0 -3'4 590'4 08:42A Chart for @W7H
May 27 592'6 592'6 592'6 592'6 -2'4 595'2 08:42A Chart for @W7K
Jul 27 584'6 0'0 591'2 08:42A Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 5.8150s 08:41A Chart for @MW5Z
Mar 26 5.7600 5.7700 5.7350 5.7600 -0.0025 5.7625 08:42A Chart for @MW6H
May 26 5.8500 5.8500 5.8450 5.8450 -0.0075 5.8525 08:41A Chart for @MW6K
Jul 26 5.9675 5.9750 Chart for @MW6N
Sep 26 6.1300 6.1300 6.1300 6.1300 6.1300 08:41A Chart for @MW6U
Dec 26 6.3300 6.3225 Chart for @MW6Z
Mar 27 6.4050 0.0025 6.4425s 08:40A 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 25 522'0 524'0 510'0 510'0 -1'0 515'4s 08:41A Chart for @KW5Z
Mar 26 523'2 525'0 518'6 520'6 -1'4 522'2 08:42A Chart for @KW6H
May 26 536'4 537'2 531'2 533'0 -1'4 534'4 08:42A Chart for @KW6K
Jul 26 548'4 549'4 544'0 545'4 -1'4 547'0 08:42A Chart for @KW6N
Sep 26 564'0 564'0 559'6 560'6 -1'0 561'6 08:42A Chart for @KW6U
Dec 26 582'2 582'6 578'0 579'2 -1'6 581'0 08:42A Chart for @KW6Z
Mar 27 595'0 595'0 595'0 595'0 -1'6 596'6 08:42A Chart for @KW7H
May 27 606'2 606'2 606'2 606'2 -1'0 605'0s 08:42A Chart for @KW7K
Jul 27 600'0 -1'0 600'6s 08:41A Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 315'0 0'0 279'2 08:40A Chart for @O5Z
Mar 26 292'6 294'2 291'2 292'6 1'4 291'2 08:41A Chart for @O6H
May 26 300'4 302'6 300'2 300'2 -0'6 301'0 08:42A Chart for @O6K
Jul 26 310'2 0'0 306'4 08:41A Chart for @O6N
Sep 26 326'0 0'0 306'0 08:41A Chart for @O6U
Dec 26 337'6 0'0 311'4 12/11 Chart for @O6Z
Mar 27 315'0 0'0 315'0 12/11 Chart for @O7H
May 27 321'0 0'0 321'0 12/11 Chart for @O7K
Jul 27 311'4 0'0 311'4 12/11 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 2996 2988 08:42A Chart for @SM5Z
Jan 26 3021 3022 3000 3007 - 14 3021 08:42A Chart for @SM6F
Mar 26 3066 3071 3050 3053 - 17 3070 08:42A Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.500 230.500 229.600 230.250 - 0.125 230.375 08:42A Chart for @LE5Z
Feb 26 230.850 230.875 229.725 230.725 - 0.225 230.950 08:42A Chart for @LE6G
Apr 26 230.650 230.650 229.675 230.500 - 0.175 230.675 08:42A Chart for @LE6J
Jun 26 224.175 224.350 223.500 224.175 224.175 08:42A Chart for @LE6M
Aug 26 220.300 220.500 219.800 220.375 0.075 220.300 08:42A Chart for @LE6Q
Oct 26 218.925 219.300 218.575 219.275 0.225 219.050 08:42A Chart for @LE6V
Dec 26 219.025 219.325 218.675 219.325 0.225 219.100 08:42A Chart for @LE6Z
Feb 27 218.500 218.900 218.300 218.700 0.200 218.500 08:42A Chart for @LE7G
Apr 27 217.775 218.200 217.775 218.000 0.325 217.675 08:42A Chart for @LE7J
Jun 27 210.125 211.150 210.125 210.750 1.600 210.750s 08:42A Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 83.500 83.650 83.450 83.525 0.125 83.400 08:42A Chart for @HE5Z
Feb 26 84.450 85.000 84.425 84.850 0.675 84.175 08:42A Chart for @HE6G
Apr 26 89.400 89.950 89.400 89.750 0.525 89.225 08:42A Chart for @HE6J
May 26 92.900 93.150 92.900 93.150 0.525 92.625 08:41A Chart for @HE6K
Jun 26 101.200 101.425 100.950 101.125 0.225 100.900 08:42A Chart for @HE6M
Jul 26 101.900 102.075 101.700 101.800 0.050 101.750 08:42A Chart for @HE6N
Aug 26 100.700 101.000 100.650 100.750 100.750 08:42A Chart for @HE6Q
Oct 26 84.550 84.975 84.550 84.800 0.050 84.750 08:42A Chart for @HE6V
Dec 26 76.300 76.350 76.200 76.250 -0.050 76.300 08:42A Chart for @HE6Z
Feb 27 79.050 79.200 79.050 79.200 -0.050 79.150s 08:42A Chart for @HE7G
Apr 27 85.000 -0.050 82.475s 08:42A Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.87 15.88 15.87 15.88 0.01 15.87 08:39A Chart for @DA5Z
Jan 26 15.42 15.53 15.41 15.53 0.14 15.39 08:40A Chart for @DA6F
Feb 26 15.47 15.49 15.47 15.49 0.14 15.35 08:41A Chart for @DA6G
Mar 26 15.92 15.94 15.92 15.94 0.12 15.82 08:42A Chart for @DA6H
Apr 26 16.27 16.28 16.27 16.28 0.08 16.20 08:42A Chart for @DA6J
May 26 16.64 16.66 16.64 16.66 0.07 16.59 08:42A Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 156.013 156.013 156.000 155.975 Chart for @CB5Z
Jan 26 155.500 155.500 155.500 155.500 - 0.500 156.000 08:29A Chart for @CB6F
Feb 26 157.000 157.000 157.000 157.000 - 0.100 157.100 08:27A Chart for @CB6G
Mar 26 169.750 169.750 170.525 170.525 Chart for @CB6H
Apr 26 175.450 175.450 176.525 176.525 Chart for @CB6J
May 26 181.225 181.225 183.000 181.275 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 116.000 - 0.225 116.025s 12/11 Chart for @NF5Z
Jan 26 114.225 114.225 114.225 114.225 0.325 113.900 08:40A Chart for @NF6F
Feb 26 112.975 112.975 112.975 112.975 0.625 112.350 08:26A Chart for @NF6G
Mar 26 111.550 111.138 111.250 111.275 Chart for @NF6H
Apr 26 111.588 111.588 112.000 112.000 Chart for @NF6J
May 26 112.600 112.600 112.975 113.000 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.750 69.750 Chart for @DY5Z
Jan 26 71.250 71.250 Chart for @DY6F
Feb 26 69.675 69.750 Chart for @DY6G
Mar 26 67.000 66.975 Chart for @DY6H
Apr 26 64.800 64.800 Chart for @DY6J
May 26 65.000 63.000 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.77 Chart for @DK5Z
Jan 26 13.70 13.70 Chart for @DK6F
Feb 26 13.52 13.52 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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