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 25 435'6 439'0 435'4 439'0 1'2 437'6 11:37A Chart for @C5Z
Mar 26 446'2 448'0 444'0 445'2 -2'0 447'2 11:39A Chart for @C6H
May 26 453'6 455'0 451'2 452'2 -2'2 454'4 11:39A Chart for @C6K
Jul 26 458'4 460'2 456'6 457'6 -1'2 459'0 11:39A Chart for @C6N
Sep 26 454'0 455'4 452'2 453'0 -1'2 454'2 11:39A Chart for @C6U
Dec 26 464'2 466'4 463'4 464'0 -0'6 464'6 11:39A Chart for @C6Z
Mar 27 476'6 479'0 476'2 477'0 -0'4 477'4 11:39A Chart for @C7H
May 27 483'2 485'4 482'6 483'6 0'0 483'6 11:39A Chart for @C7K
Jul 27 486'4 487'4 486'0 486'2 -0'4 486'6 11:39A Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1108'2 1109'0 -10'4 1119'4 11:39A Chart for @S6F
Mar 26 1128'2 1130'0 1118'4 1118'6 -10'0 1128'6 11:39A Chart for @S6H
May 26 1137'2 1138'6 1127'2 1128'0 -9'2 1137'2 11:39A Chart for @S6K
Jul 26 1145'0 1146'0 1134'6 1135'2 -9'4 1144'6 11:39A Chart for @S6N
Aug 26 1137'6 1138'0 1127'2 1127'6 -9'6 1137'4 11:39A Chart for @S6Q
Sep 26 1115'4 1116'2 1105'6 1107'6 -7'6 1115'4 11:39A Chart for @S6U
Nov 26 1114'4 1115'6 1105'4 1105'6 -9'0 1114'6 11:39A Chart for @S6X
Jan 27 1122'0 1124'0 1114'2 1115'0 -8'0 1123'0 11:39A Chart for @S7F
Mar 27 1117'6 1121'4 1111'6 1112'0 -8'4 1120'4 11:39A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 538'0 538'0 -3'0 541'0 11:37A Chart for @W5Z
Mar 26 539'6 541'6 534'6 536'4 -3'6 540'2 11:39A Chart for @W6H
May 26 547'0 548'4 542'4 543'6 -3'4 547'2 11:39A Chart for @W6K
Jul 26 555'0 556'4 550'4 552'0 -3'2 555'2 11:39A Chart for @W6N
Sep 26 567'2 568'4 562'4 564'0 -3'2 567'2 11:39A Chart for @W6U
Dec 26 583'4 584'2 578'4 579'6 -3'2 583'0 11:39A Chart for @W6Z
Mar 27 595'4 596'0 592'4 593'0 -2'6 595'6 11:38A Chart for @W7H
May 27 600'2 0'0 600'4 11:37A Chart for @W7K
Jul 27 595'2 0'0 595'6 11:37A 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 11:37A Chart for @MW5Z
Mar 26 5.7300 5.7700 5.7250 5.7550 0.0250 5.7300 11:39A Chart for @MW6H
May 26 5.8325 5.8500 5.8175 5.8250 5.8250 11:39A Chart for @MW6K
Jul 26 5.9625 5.9650 5.9450 5.9450 -0.0075 5.9525 11:39A Chart for @MW6N
Sep 26 6.1200 6.1200 6.0925 6.0925 -0.0175 6.1100 11:39A Chart for @MW6U
Dec 26 6.3025 6.3025 6.2975 6.2975 -0.0100 6.3075 11:39A Chart for @MW6Z
Mar 27 6.4250 6.4250 6.4250 6.4250 -0.0050 6.4300 11:39A 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 25 518'0 529'6 518'0 529'6 8'4 529'4s 11:37A Chart for @KW5Z
Mar 26 533'4 536'4 530'6 532'2 -1'6 534'0 11:39A Chart for @KW6H
May 26 545'4 547'4 542'2 543'6 -1'4 545'2 11:39A Chart for @KW6K
Jul 26 557'6 560'0 554'6 556'2 -1'6 558'0 11:39A Chart for @KW6N
Sep 26 574'2 575'0 569'6 571'2 -1'6 573'0 11:38A Chart for @KW6U
Dec 26 592'4 593'4 589'0 589'2 -2'4 591'6 11:38A Chart for @KW6Z
Mar 27 602'0 608'4 600'0 606'4 5'4 607'6s 11:37A Chart for @KW7H
May 27 615'0 615'0 614'0 614'0 5'4 614'2s 11:37A Chart for @KW7K
Jul 27 600'0 6'2 609'0s 11:37A Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 303'4 303'4 303'4 303'4 0'4 303'0 11:36A Chart for @O5Z
Mar 26 316'0 316'2 311'2 311'6 -3'2 315'0 11:36A Chart for @O6H
May 26 319'4 319'4 318'0 318'0 -2'4 320'4 11:36A Chart for @O6K
Jul 26 325'4 0'0 326'0 11:36A Chart for @O6N
Sep 26 326'0 326'0 326'0 326'0 0'4 325'4 11:36A Chart for @O6U
Dec 26 337'6 0'0 330'4 11:36A Chart for @O6Z
Mar 27 334'0 0'0 334'0 12/04 Chart for @O7H
May 27 340'0 0'0 340'0 12/04 Chart for @O7K
Jul 27 330'4 0'0 330'4 12/04 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3085 3085 3060 3070 - 15 3085 11:39A Chart for @SM5Z
Jan 26 3110 3116 3080 3091 - 21 3112 11:39A Chart for @SM6F
Mar 26 3160 3167 3127 3136 - 28 3164 11:39A Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 222.775 224.375 221.950 223.750 2.300 221.450 11:39A Chart for @LE5Z
Feb 26 224.925 226.750 224.125 224.775 0.775 224.000 11:39A Chart for @LE6G
Apr 26 225.975 227.400 224.925 225.725 0.550 225.175 11:39A Chart for @LE6J
Jun 26 220.000 221.200 219.050 219.925 0.300 219.625 11:39A Chart for @LE6M
Aug 26 216.850 217.775 215.775 216.625 0.200 216.425 11:39A Chart for @LE6Q
Oct 26 215.800 216.450 214.650 215.500 0.200 215.300 11:39A Chart for @LE6V
Dec 26 215.625 216.250 214.700 215.325 0.075 215.250 11:39A Chart for @LE6Z
Feb 27 215.000 215.525 214.200 214.825 0.175 214.650 11:39A Chart for @LE7G
Apr 27 214.250 214.675 213.425 214.000 0.175 213.825 11:39A Chart for @LE7J
Jun 27 208.000 208.125 207.000 207.100 - 0.100 207.200 11:39A Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.125 81.775 81.075 81.650 0.525 81.125 11:39A Chart for @HE5Z
Feb 26 81.800 83.025 81.775 82.525 0.675 81.850 11:39A Chart for @HE6G
Apr 26 85.750 87.150 85.750 86.825 1.050 85.775 11:39A Chart for @HE6J
May 26 89.625 90.475 89.625 90.475 1.375 89.100 11:39A Chart for @HE6K
Jun 26 97.450 98.925 97.100 98.825 1.400 97.425 11:39A Chart for @HE6M
Jul 26 98.625 99.950 98.625 99.875 1.375 98.500 11:39A Chart for @HE6N
Aug 26 98.075 99.475 98.075 99.450 1.425 98.025 11:39A Chart for @HE6Q
Oct 26 83.600 84.450 83.600 84.450 0.750 83.700 11:39A Chart for @HE6V
Dec 26 76.350 76.700 76.350 76.575 0.200 76.375 11:39A Chart for @HE6Z
Feb 27 79.200 79.275 79.200 79.275 0.150 79.425s 11:39A Chart for @HE7G
Apr 27 85.000 0.150 82.875s 11:39A Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 16.09 16.13 16.00 16.00 -0.10 16.10 11:37A Chart for @DA5Z
Jan 26 15.51 15.55 15.20 15.22 -0.19 15.41 11:38A Chart for @DA6F
Feb 26 15.59 15.60 15.31 15.35 -0.23 15.58 11:37A Chart for @DA6G
Mar 26 15.84 15.84 15.72 15.73 -0.18 15.91 11:39A Chart for @DA6H
Apr 26 16.25 16.25 16.16 16.20 -0.05 16.25 11:39A Chart for @DA6J
May 26 16.62 16.62 16.57 16.57 -0.08 16.65 11:36A Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 155.563 155.563 156.975 156.975 Chart for @CB5Z
Jan 26 156.000 154.963 157.250 157.250 Chart for @CB6F
Feb 26 159.300 159.300 160.350 160.000 Chart for @CB6G
Mar 26 172.000 172.125 172.000 172.125 - 0.800 172.925 11:20A Chart for @CB6H
Apr 26 177.275 177.275 177.250 177.250 - 0.725 177.975 11:20A Chart for @CB6J
May 26 180.250 179.400 182.000 182.225 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 115.600 115.625 115.600 115.625 0.350 115.275 11:34A Chart for @NF5Z
Jan 26 114.500 114.500 114.350 114.375 - 0.050 114.425 11:34A Chart for @NF6F
Feb 26 113.025 113.025 113.025 113.025 - 0.225 113.250 11:32A Chart for @NF6G
Mar 26 112.400 112.400 111.900 111.900 - 0.325 112.225 11:32A Chart for @NF6H
Apr 26 112.700 112.025 112.025 112.050 Chart for @NF6J
May 26 112.550 112.550 112.550 112.550 112.550 11:32A Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 70.000 70.250 70.000 70.250 0.250 70.000 11:29A Chart for @DY5Z
Jan 26 70.500 70.500 70.500 70.500 -0.750 71.250 11:16A Chart for @DY6F
Feb 26 68.775 68.775 68.775 68.775 -1.225 70.000 11:37A Chart for @DY6G
Mar 26 66.525 66.525 66.325 66.325 -0.775 67.100 11:16A Chart for @DY6H
Apr 26 65.000 64.700 Chart for @DY6J
May 26 63.000 63.000 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.72 Chart for @DK5Z
Jan 26 13.52 13.70 Chart for @DK6F
Feb 26 13.40 13.71 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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