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 26 411'6 417'0 408'4 413'2 1'0 412'6s 07:00A Chart for @C6N
Sep 26 420'0 425'0 416'0 421'4 0'6 420'6s 07:00A Chart for @C6U
Dec 26 439'4 444'0 435'4 440'6 0'6 440'2s 07:00A Chart for @C6Z
Mar 27 454'4 458'2 450'2 454'6 0'4 454'4s 07:00A Chart for @C7H
May 27 463'2 467'0 459'6 463'6 0'2 463'6s 07:00A Chart for @C7K
Jul 27 470'2 473'2 466'2 470'4 0'0 470'2s 07:00A Chart for @C7N
Sep 27 459'2 463'6 457'2 461'6 1'2 461'2s 07:00A Chart for @C7U
Dec 27 466'4 470'4 463'6 468'0 1'4 467'4s 07:00A Chart for @C7Z
Mar 28 477'6 481'4 476'0 478'2 1'6 478'6s 06/12 Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1115'0 1119'6 1109'2 1113'2 -1'4 1113'4s 07:00A Chart for @S6N
Aug 26 1120'4 1124'4 1114'2 1118'6 -1'6 1118'6s 07:00A Chart for @S6Q
Sep 26 1119'2 1123'0 1113'2 1118'0 -2'2 1117'6s 07:00A Chart for @S6U
Nov 26 1134'0 1137'2 1127'6 1132'6 -2'0 1132'0s 07:00A Chart for @S6X
Jan 27 1148'0 1151'4 1141'6 1147'4 -1'0 1147'0s 07:00A Chart for @S7F
Mar 27 1155'4 1158'6 1149'2 1154'6 -1'0 1154'4s 07:00A Chart for @S7H
May 27 1162'6 1166'2 1157'2 1162'4 -1'0 1162'2s 07:00A Chart for @S7K
Jul 27 1170'0 1173'0 1166'6 1170'6 -0'4 1170'0s 06/12 Chart for @S7N
Aug 27 1153'6 0'0 1158'0s 06/12 Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 585'6 594'2 579'6 585'2 -2'2 584'4s 07:00A Chart for @W6N
Sep 26 597'4 604'6 591'2 596'4 -2'4 595'6s 07:00A Chart for @W6U
Dec 26 614'2 621'0 607'6 612'6 -2'6 612'0s 07:00A Chart for @W6Z
Mar 27 630'0 635'0 622'4 626'4 -3'2 626'0s 07:00A Chart for @W7H
May 27 641'0 643'2 632'2 636'0 -3'0 635'4s 06/12 Chart for @W7K
Jul 27 647'4 649'0 638'0 642'4 -2'6 642'2s 07:00A Chart for @W7N
Sep 27 659'4 660'0 650'0 654'0 -2'2 654'0s 07:00A Chart for @W7U
Dec 27 673'6 676'2 666'4 669'6 -2'6 670'4s 06/12 Chart for @W7Z
Mar 28 685'2 685'2 685'2 685'2 -2'6 682'2s 06/12 Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.1900 6.2375 6.1650 6.1775 -0.0125 6.1825s 06/12 Chart for @MW6N
Sep 26 6.4500 6.4850 6.4150 6.4150 -0.0350 6.4200s 06/12 Chart for @MW6U
Dec 26 6.6800 6.7050 6.6400 6.6400 -0.0325 6.6475s 06/12 Chart for @MW6Z
Mar 27 6.8400 6.8950 6.8250 6.8250 -0.0475 6.8325s 06/12 Chart for @MW7H
May 27 6.9550 7.0000 6.9000 6.9150 -0.0550 6.9175s 06/12 Chart for @MW7K
Jul 27 7.0050 7.0050 6.9325 6.9525 -0.0850 6.9400s 06/12 Chart for @MW7N
Sep 27 7.0000 6.9600s 06/12 Chart for @MW7U
Dec 27 6.8850 6.8975s 06/12 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 633'2 642'2 629'6 635'0 -0'2 634'4s 07:00A Chart for @KW6N
Sep 26 639'6 648'6 636'4 641'2 -0'4 640'6s 07:00A Chart for @KW6U
Dec 26 655'0 661'4 650'6 654'2 -2'2 654'0s 07:00A Chart for @KW6Z
Mar 27 669'0 672'6 662'6 666'0 -2'6 665'4s 07:00A Chart for @KW7H
May 27 679'0 680'2 670'4 673'4 -3'0 673'2s 06/12 Chart for @KW7K
Jul 27 680'6 682'2 674'0 677'2 -3'0 677'0s 07:00A Chart for @KW7N
Sep 27 696'2 -3'0 686'6s 06/12 Chart for @KW7U
Dec 27 707'0 -3'4 701'4s 06/12 Chart for @KW7Z
Mar 28 715'0 -3'6 710'6s 06/12 Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 313'2 317'6 306'0 308'2 -9'4 306'0s 07:00A Chart for @O6N
Sep 26 337'2 337'4 327'2 330'6 -9'0 327'0s 06/12 Chart for @O6U
Dec 26 347'4 349'2 339'2 342'0 -7'4 339'4s 07:00A Chart for @O6Z
Mar 27 350'6 -7'4 350'6s 06/12 Chart for @O7H
May 27 356'6 -7'4 356'6s 06/12 Chart for @O7K
Jul 27 348'0 -7'4 348'0s 06/12 Chart for @O7N
Sep 27 345'0 -7'4 342'2s 06/12 Chart for @O7U
Dec 27 353'2 -7'4 353'2s 06/12 Chart for @O7Z
Mar 28 356'6 -7'4 356'6s 06/12 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3022 3046 3010 3011 - 4 3013s 07:00A Chart for @SM6N
Aug 26 3027 3050 3017 3018 3021s 07:00A Chart for @SM6Q
Sep 26 3024 3048 3018 3020 2 3022s 07:00A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.475 251.700 247.775 249.700 - 1.600 249.875s 07:00A Chart for @LE6M
Aug 26 242.600 243.125 238.550 240.950 - 1.500 241.175s 07:00A Chart for @LE6Q
Oct 26 235.300 235.550 231.500 233.700 - 1.600 233.800s 07:00A Chart for @LE6V
Dec 26 234.575 234.875 231.225 232.875 - 1.625 233.075s 07:00A Chart for @LE6Z
Feb 27 234.925 235.150 231.850 233.325 - 1.425 233.500s 07:00A Chart for @LE7G
Apr 27 234.425 234.700 231.800 233.000 - 1.275 233.175s 07:00A Chart for @LE7J
Jun 27 227.950 228.250 225.925 226.700 - 1.100 226.825s 06/12 Chart for @LE7M
Aug 27 224.825 225.075 223.275 223.775 - 1.050 223.775s 06/12 Chart for @LE7Q
Oct 27 224.000 224.000 222.275 222.275 - 1.250 222.825s 06/12 Chart for @LE7V
Dec 27 222.450 222.450 222.450 222.450 - 0.925 222.900s 06/12 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 92.500 92.700 92.300 92.550 -0.250 92.525s 06/12 Chart for @HE6M
Jul 26 96.075 97.825 94.750 97.200 0.825 97.450s 07:00A Chart for @HE6N
Aug 26 95.500 97.075 94.825 96.225 0.450 96.350s 07:00A Chart for @HE6Q
Oct 26 81.000 82.150 80.125 81.200 0.300 81.375s 07:00A Chart for @HE6V
Dec 26 74.200 75.200 73.300 74.425 0.300 74.600s 07:00A Chart for @HE6Z
Feb 27 77.800 78.725 76.950 78.075 0.325 78.250s 07:00A Chart for @HE7G
Apr 27 82.250 83.150 81.475 82.600 0.375 82.775s 07:00A Chart for @HE7J
May 27 86.275 86.675 86.050 86.050 0.250 86.125s 06/12 Chart for @HE7K
Jun 27 93.350 94.825 93.200 94.450 0.575 94.625s 07:00A Chart for @HE7M
Jul 27 94.400 95.450 94.000 95.450 0.500 95.400s 07:00A Chart for @HE7N
Aug 27 93.250 93.800 93.250 93.800 0.525 94.325s 06/12 Chart for @HE7Q
Oct 27 83.675 0.525 81.025s 06/12 Chart for @HE7V
Dec 27 74.250 74.250s Chart for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 15.98 15.99 Chart for @DA6M
Jul 26 16.51 16.58 Chart for @DA6N
Aug 26 16.82 16.87 Chart for @DA6Q
Sep 26 17.44 17.44 Chart for @DA6U
Oct 26 18.01 18.03 Chart for @DA6V
Nov 26 18.25 18.26 Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 167.900 167.900 167.500 167.500 - 0.475 167.500s 06/12 Chart for @CB6M
Jul 26 169.025 170.075 169.025 170.000 - 0.600 169.400s 06/12 Chart for @CB6N
Aug 26 174.000 174.975 174.000 174.500 1.400 174.000s 06/12 Chart for @CB6Q
Sep 26 178.500 178.525 177.500 178.525 - 0.175 177.500s 06/12 Chart for @CB6U
Oct 26 184.000 184.500 182.250 182.250 0.325 182.500s 06/12 Chart for @CB6V
Nov 26 185.550 185.550 184.500 184.500 - 0.950 184.675s 06/12 Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 189.975 190.125 190.075 Chart for @NF6M
Jul 26 172.000 173.000 168.500 169.000 - 2.025 168.500s 06/12 Chart for @NF6N
Aug 26 157.450 158.950 155.750 155.800 - 1.400 155.800s 06/12 Chart for @NF6Q
Sep 26 154.275 155.000 151.850 151.850 - 1.400 151.850s 06/12 Chart for @NF6U
Oct 26 152.125 153.125 150.900 150.900 - 0.150 150.900s 06/12 Chart for @NF6V
Nov 26 152.100 152.500 152.000 152.000 0.600 151.000s 06/12 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 64.750 64.750 64.500 64.675 -0.250 64.500s 06/12 Chart for @DY6M
Jul 26 66.000 66.000 65.025 65.025 -0.225 65.025s 06/12 Chart for @DY6N
Aug 26 66.500 66.750 66.500 66.500 -0.250 66.500s 06/12 Chart for @DY6Q
Sep 26 67.750 67.750 67.500 67.500 -0.600 67.500s 06/12 Chart for @DY6U
Oct 26 69.000 69.000s 06/12 Chart for @DY6V
Nov 26 69.000 69.000 69.000 69.000 69.000s 06/12 Chart for @DY6X
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jun 26 20.88 20.88 20.85 20.85 -0.14 20.85s 06/12 Chart for @DK6M
Jul 26 19.32 -0.10 19.22s 06/12 Chart for @DK6N
Aug 26 18.24 18.25 18.24 18.25 0.22 18.22s 06/12 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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