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 26 420'4 421'0 415'0 415'4 -2'0 417'4 05:43A Chart for @C6N
Sep 26 430'0 430'4 424'4 425'2 -1'6 427'0 05:43A Chart for @C6U
Dec 26 449'6 449'6 444'0 444'6 -1'2 446'0 05:43A Chart for @C6Z
Mar 27 464'6 465'0 459'4 460'0 -1'4 461'4 05:43A Chart for @C7H
May 27 472'2 473'6 468'6 469'2 -1'4 470'6 05:43A Chart for @C7K
Jul 27 477'0 479'2 475'0 475'2 -1'0 476'2 05:43A Chart for @C7N
Sep 27 471'0 471'2 469'2 469'6 -0'6 470'4 05:43A Chart for @C7U
Dec 27 479'4 480'2 476'2 476'6 -1'4 478'2 05:43A Chart for @C7Z
Mar 28 490'4 490'4 489'2 489'2 0'2 489'0 05:43A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1122'2 1125'2 1114'6 1117'4 -4'0 1121'4 05:42A Chart for @S6N
Aug 26 1126'4 1129'6 1119'4 1121'6 -4'2 1126'0 05:42A Chart for @S6Q
Sep 26 1124'6 1127'0 1117'4 1119'6 -2'6 1122'4 05:43A Chart for @S6U
Nov 26 1139'0 1142'0 1132'6 1135'0 -2'4 1137'4 05:43A Chart for @S6X
Jan 27 1155'0 1156'2 1147'6 1149'6 -2'4 1152'2 05:43A Chart for @S7F
Mar 27 1161'0 1161'4 1154'6 1157'0 -2'2 1159'2 05:43A Chart for @S7H
May 27 1169'6 1169'6 1162'4 1163'6 -3'0 1166'6 05:43A Chart for @S7K
Jul 27 1175'0 1175'0 1169'6 1171'2 -2'2 1173'4 05:43A Chart for @S7N
Aug 27 1158'6 1158'6 1158'6 1158'6 -0'6 1159'4 05:43A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 582'6 584'2 574'6 580'2 0'2 580'0 05:42A Chart for @W6N
Sep 26 595'6 596'6 587'6 592'4 -0'2 592'6 05:42A Chart for @W6U
Dec 26 615'0 615'0 606'4 611'2 -0'2 611'4 05:42A Chart for @W6Z
Mar 27 630'0 630'4 623'2 626'2 -1'6 628'0 05:42A Chart for @W7H
May 27 639'6 640'0 633'2 636'4 -1'4 638'0 05:42A Chart for @W7K
Jul 27 647'4 648'0 640'0 644'0 -0'4 644'4 05:42A Chart for @W7N
Sep 27 653'0 655'0 652'4 652'4 -3'2 655'6 05:42A Chart for @W7U
Dec 27 669'0 672'2 669'0 672'2 1'2 671'0 05:42A Chart for @W7Z
Mar 28 684'0 0'0 681'6 05:42A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.2000 6.2275 6.1700 6.2075 0.0125 6.1950 05:41A Chart for @MW6N
Sep 26 6.4650 6.5025 6.4375 6.4875 0.0250 6.4625 05:41A Chart for @MW6U
Dec 26 6.7025 6.7325 6.6750 6.7150 0.0175 6.6975 05:42A Chart for @MW6Z
Mar 27 6.8750 7.0900 6.8625 6.9025 0.0200 6.8825 05:42A Chart for @MW7H
May 27 6.9700 7.1875 6.9700 6.9725 -0.0050 6.9775 05:41A Chart for @MW7K
Jul 27 7.0150 7.0425 7.0150 7.0425 0.0300 7.0450s 05:41A Chart for @MW7N
Sep 27 6.9650 6.9900 6.9650 6.9900 0.0500 6.9800s 06/05 Chart for @MW7U
Dec 27 6.8850 0.0750 7.0300s 06/07 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 623'0 630'2 617'6 626'0 5'2 620'6 05:42A Chart for @KW6N
Sep 26 635'0 639'4 628'6 635'6 4'2 631'4 05:42A Chart for @KW6U
Dec 26 650'0 653'6 643'6 649'6 3'0 646'6 05:42A Chart for @KW6Z
Mar 27 662'0 665'6 657'0 661'6 1'6 660'0 05:42A Chart for @KW7H
May 27 669'0 673'6 666'0 670'0 0'6 669'2 05:42A Chart for @KW7K
Jul 27 673'4 677'0 670'2 677'0 3'6 673'2 05:42A Chart for @KW7N
Sep 27 681'4 682'0 681'4 682'0 -6'0 681'6s 05:42A Chart for @KW7U
Dec 27 699'0 -6'6 695'4s 05:42A Chart for @KW7Z
Mar 28 715'0 -6'4 704'2s 05:43A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 314'6 316'2 310'4 312'0 -0'4 312'4 05:42A Chart for @O6N
Sep 26 334'6 335'0 333'0 333'4 0'2 333'2 05:35A Chart for @O6U
Dec 26 341'0 341'0 340'0 340'6 -0'4 341'2 05:34A Chart for @O6Z
Mar 27 346'0 0'0 346'0 04:55A Chart for @O7H
May 27 352'0 0'0 352'0 06/07 Chart for @O7K
Jul 27 343'2 0'0 343'2 06/07 Chart for @O7N
Sep 27 345'0 0'0 337'4 06/07 Chart for @O7U
Dec 27 348'4 0'0 348'4 06/05 Chart for @O7Z
Mar 28 352'0 0'0 352'0 06/05 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3087 3092 3057 3059 - 26 3085 05:43A Chart for @SM6N
Aug 26 3080 3080 3054 3056 - 21 3077 05:43A Chart for @SM6Q
Sep 26 3080 3080 3055 3058 - 17 3075 05:43A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 250.000 251.725 249.550 249.975 0.900 250.075s 06/07 Chart for @LE6M
Aug 26 242.000 245.225 240.800 241.625 0.125 241.650s 06/07 Chart for @LE6Q
Oct 26 234.475 238.150 233.750 233.975 0.325 234.125s 06/07 Chart for @LE6V
Dec 26 233.500 237.375 232.775 233.575 0.900 233.675s 06/07 Chart for @LE6Z
Feb 27 233.125 237.250 233.025 233.825 0.975 234.000s 06/07 Chart for @LE7G
Apr 27 232.450 236.500 232.450 233.275 1.075 233.450s 06/05 Chart for @LE7J
Jun 27 226.250 229.750 226.075 226.750 1.125 226.975s 06/05 Chart for @LE7M
Aug 27 224.400 224.900 223.175 223.650 1.075 223.625s 06/05 Chart for @LE7Q
Oct 27 222.000 222.000 222.000 222.000 0.700 222.700s 06/05 Chart for @LE7V
Dec 27 217.875 0.700 222.850s 06/05 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 94.825 94.850 94.050 94.350 -1.000 94.300s 06/07 Chart for @HE6M
Jul 26 100.700 100.900 98.525 98.700 - 2.800 98.800s 06/07 Chart for @HE6N
Aug 26 98.500 98.500 96.950 97.050 -2.050 97.225s 06/07 Chart for @HE6Q
Oct 26 84.900 84.900 83.250 83.300 -1.975 83.450s 06/07 Chart for @HE6V
Dec 26 77.850 77.950 76.450 76.525 -1.725 76.625s 06/07 Chart for @HE6Z
Feb 27 80.875 80.875 79.825 80.025 -1.475 80.125s 06/07 Chart for @HE7G
Apr 27 84.700 84.975 83.950 84.200 -1.325 84.325s 06/07 Chart for @HE7J
May 27 88.175 -0.950 87.550s 06/05 Chart for @HE7K
Jun 27 95.225 95.375 94.575 95.025 -0.925 95.100s 06/07 Chart for @HE7M
Jul 27 95.600 95.725 95.125 95.700 -0.675 95.575s 06/07 Chart for @HE7N
Aug 27 94.225 94.225 94.025 94.025 -0.300 94.425s 06/05 Chart for @HE7Q
Oct 27 83.675 -0.300 81.200s 06/05 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 16.12 16.14 16.12 16.13 16.13 05:32A Chart for @DA6M
Jul 26 16.70 16.77 16.70 16.77 0.06 16.71 05:43A Chart for @DA6N
Aug 26 17.25 17.25 17.23 17.23 0.02 17.21 05:43A Chart for @DA6Q
Sep 26 17.76 17.71 Chart for @DA6U
Oct 26 18.30 18.30 Chart for @DA6V
Nov 26 18.42 18.42 Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 167.000 167.000 166.750 166.750 167.000s 06/05 Chart for @CB6M
Jul 26 176.000 178.000 176.000 177.250 0.500 176.500s 06/05 Chart for @CB6N
Aug 26 181.000 181.175 181.000 181.000 - 0.500 181.500 05:03A Chart for @CB6Q
Sep 26 183.850 185.000 185.000 Chart for @CB6U
Oct 26 189.000 189.000 Chart for @CB6V
Nov 26 189.500 189.500 Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 201.275 201.275 201.275 201.275 2.300 198.975 04:17A Chart for @NF6M
Jul 26 178.000 178.000 178.000 178.000 0.575 177.425 06/07 Chart for @NF6N
Aug 26 160.000 160.000 160.000 160.000 2.000 158.000 06/07 Chart for @NF6Q
Sep 26 154.125 153.475 Chart for @NF6U
Oct 26 151.800 150.875 Chart for @NF6V
Nov 26 154.563 154.563 150.850 150.850 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 65.500 65.500 65.300 65.500 0.275 65.500s 06/05 Chart for @DY6M
Jul 26 67.250 67.250 Chart for @DY6N
Aug 26 68.000 68.250 68.000 68.000 0.975 68.000s 06/05 Chart for @DY6Q
Sep 26 69.000 69.000 Chart for @DY6U
Oct 26 70.700 70.250 Chart for @DY6V
Nov 26 70.050 70.050 Chart for @DY6X
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jun 26 21.65 21.65 Chart for @DK6M
Jul 26 19.85 19.85 Chart for @DK6N
Aug 26 18.70 18.52 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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