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 26 424'0 424'4 420'4 421'4 -3'0 424'4 04:52A Chart for @C6N
Sep 26 432'4 433'2 429'0 430'2 -2'4 432'6 04:51A Chart for @C6U
Dec 26 451'6 452'4 448'0 449'2 -2'4 451'6 04:52A Chart for @C6Z
Mar 27 466'6 467'2 463'2 464'2 -2'4 466'6 04:51A Chart for @C7H
May 27 475'6 476'0 472'0 473'0 -2'4 475'4 04:51A Chart for @C7K
Jul 27 481'0 481'4 477'6 478'4 -2'4 481'0 04:51A Chart for @C7N
Sep 27 471'6 472'2 470'6 471'4 -2'0 473'4 04:51A Chart for @C7U
Dec 27 480'0 480'0 477'0 477'6 -2'6 480'4 04:51A Chart for @C7Z
Mar 28 490'4 490'4 490'2 490'2 -1'4 491'6 04:51A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1130'2 1132'2 1125'0 1128'6 -0'6 1129'4 04:52A Chart for @S6N
Aug 26 1133'0 1136'0 1129'0 1132'6 0'2 1132'4 04:51A Chart for @S6Q
Sep 26 1127'6 1132'6 1125'0 1128'6 1'4 1127'2 04:51A Chart for @S6U
Nov 26 1142'4 1147'2 1139'0 1143'6 2'2 1141'4 04:52A Chart for @S6X
Jan 27 1157'0 1162'4 1153'6 1158'6 2'4 1156'2 04:51A Chart for @S7F
Mar 27 1161'6 1170'2 1160'2 1166'0 3'4 1162'4 04:51A Chart for @S7H
May 27 1171'2 1177'2 1167'2 1172'4 3'0 1169'4 04:51A Chart for @S7K
Jul 27 1177'0 1183'0 1174'6 1179'2 2'6 1176'4 04:51A Chart for @S7N
Aug 27 1163'0 1163'0 1163'0 1163'0 0'2 1162'6 04:51A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 581'6 585'0 578'2 584'0 2'2 581'6 04:51A Chart for @W6N
Sep 26 595'2 598'4 591'6 597'2 2'0 595'2 04:51A Chart for @W6U
Dec 26 613'2 616'4 610'2 615'0 1'4 613'4 04:51A Chart for @W6Z
Mar 27 630'0 633'0 627'2 633'0 2'2 630'6 04:51A Chart for @W7H
May 27 642'0 643'6 638'4 642'0 0'0 642'0 04:51A Chart for @W7K
Jul 27 650'0 651'0 646'4 649'4 -0'4 650'0 04:51A Chart for @W7N
Sep 27 662'0 662'0 660'4 660'6 -1'0 661'6 04:51A Chart for @W7U
Dec 27 675'0 677'6 675'0 677'6 0'2 677'4 04:51A Chart for @W7Z
Mar 28 684'0 0'0 689'0 04:51A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.2150 6.2400 6.2150 6.2300 0.0200 6.2100 04:49A Chart for @MW6N
Sep 26 6.4900 6.5075 6.4800 6.4975 0.0250 6.4725 04:49A Chart for @MW6U
Dec 26 6.7100 6.7300 6.7000 6.7100 0.0200 6.6900 04:48A Chart for @MW6Z
Mar 27 6.8850 6.9000 6.8775 6.9000 0.0375 6.8625 04:48A Chart for @MW7H
May 27 6.9500 6.9575 6.9400 6.9550 -0.0250 6.9500s 04:48A Chart for @MW7K
Jul 27 7.0300 7.0325 6.9800 7.0025 -0.0025 7.0150s 01:02A Chart for @MW7N
Sep 27 6.9000 6.9325 6.8500 6.9325 0.0250 6.9300s 06/04 Chart for @MW7U
Dec 27 6.8850 6.8850 6.8850 6.8850 0.0825 6.9550s 06/04 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 621'0 621'0 615'6 619'4 -0'6 620'2 04:51A Chart for @KW6N
Sep 26 632'6 632'6 627'6 631'0 -1'0 632'0 04:51A Chart for @KW6U
Dec 26 648'4 648'6 644'2 647'0 -1'4 648'4 04:51A Chart for @KW6Z
Mar 27 663'0 663'0 658'6 660'4 -2'2 662'6 04:51A Chart for @KW7H
May 27 672'2 672'2 669'0 671'4 -1'2 672'6 04:51A Chart for @KW7K
Jul 27 677'4 677'4 675'2 676'2 -2'0 678'2 04:51A Chart for @KW7N
Sep 27 688'0 688'0 685'4 686'6 -5'0 687'6s 04:51A Chart for @KW7U
Dec 27 705'6 705'6 696'4 699'0 -4'2 702'2s 04:51A Chart for @KW7Z
Mar 28 715'0 -5'0 710'6s 04:51A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 321'2 323'4 320'4 321'0 2'4 318'4 04:34A Chart for @O6N
Sep 26 341'2 342'0 341'2 342'0 3'6 338'2 04:47A Chart for @O6U
Dec 26 345'6 347'0 345'6 346'0 3'6 342'2 04:47A Chart for @O6Z
Mar 27 345'6 0'0 345'6 06/04 Chart for @O7H
May 27 351'6 0'0 351'6 06/04 Chart for @O7K
Jul 27 343'0 0'0 343'0 06/04 Chart for @O7N
Sep 27 345'0 0'0 337'2 06/04 Chart for @O7U
Dec 27 348'2 0'0 348'2 06/04 Chart for @O7Z
Mar 28 351'6 0'0 351'6 06/04 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3132 3146 3120 3139 2 3137 04:51A Chart for @SM6N
Aug 26 3127 3127 3107 3121 4 3117 04:51A Chart for @SM6Q
Sep 26 3105 3113 3099 3106 1 3105 04:51A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 244.500 249.725 243.700 249.200 2.550 249.175s 06/04 Chart for @LE6M
Aug 26 234.450 242.300 233.975 241.675 3.675 241.525s 06/04 Chart for @LE6Q
Oct 26 225.900 234.375 225.375 234.000 4.800 233.800s 06/04 Chart for @LE6V
Dec 26 225.000 233.375 224.375 232.900 4.800 232.775s 06/04 Chart for @LE6Z
Feb 27 225.425 233.575 224.875 233.125 4.500 233.025s 06/04 Chart for @LE7G
Apr 27 224.600 232.875 224.500 232.425 4.200 232.375s 06/04 Chart for @LE7J
Jun 27 218.575 226.050 218.575 225.850 3.875 225.850s 06/04 Chart for @LE7M
Aug 27 215.850 222.550 215.700 222.550 3.125 222.550s 06/04 Chart for @LE7Q
Oct 27 217.000 222.050 215.125 222.050 3.475 222.000s 06/04 Chart for @LE7V
Dec 27 217.875 3.475 222.150s 06/04 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.350 95.625 94.700 95.375 -0.750 95.300s 06/04 Chart for @HE6M
Jul 26 101.075 101.750 99.850 101.625 - 0.400 101.600s 06/04 Chart for @HE6N
Aug 26 98.525 99.475 97.675 99.300 -0.300 99.275s 06/04 Chart for @HE6Q
Oct 26 85.025 85.750 84.175 85.400 -0.600 85.425s 06/04 Chart for @HE6V
Dec 26 78.075 78.650 77.150 78.350 -0.525 78.350s 06/04 Chart for @HE6Z
Feb 27 81.250 81.750 80.325 81.600 -0.375 81.600s 06/04 Chart for @HE7G
Apr 27 85.350 85.725 84.450 85.625 -0.375 85.650s 06/04 Chart for @HE7J
May 27 88.175 -0.375 88.500s 06/04 Chart for @HE7K
Jun 27 96.250 96.250 95.600 95.875 -0.400 96.025s 06/04 Chart for @HE7M
Jul 27 96.400 96.400 95.725 96.250 -0.275 96.250s 06/04 Chart for @HE7N
Aug 27 94.475 94.475 94.300 94.300 -0.375 94.725s 06/04 Chart for @HE7Q
Oct 27 83.675 -0.375 81.500s 06/04 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 16.17 16.19 16.14 16.19 0.05 16.14 04:20A Chart for @DA6M
Jul 26 16.82 16.90 16.75 16.86 0.19 16.67 04:51A Chart for @DA6N
Aug 26 17.32 17.32 17.32 17.32 0.13 17.19 04:51A Chart for @DA6Q
Sep 26 17.75 17.72 Chart for @DA6U
Oct 26 18.29 18.30 Chart for @DA6V
Nov 26 18.42 18.46 18.40 18.40 0.02 18.42s 06/04 Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 167.000 167.000 167.000 167.000 0.250 167.000s 06/04 Chart for @CB6M
Jul 26 176.000 176.000 Chart for @CB6N
Aug 26 182.000 180.500 Chart for @CB6Q
Sep 26 184.050 184.050 Chart for @CB6U
Oct 26 187.100 188.000 187.000 187.900 0.900 187.900s 06/04 Chart for @CB6V
Nov 26 190.750 190.750 Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 200.450 200.075 Chart for @NF6M
Jul 26 179.325 179.325 176.350 177.000 - 3.225 180.225 01:57A Chart for @NF6N
Aug 26 161.450 162.500 160.000 160.000 - 3.975 163.975 02:06A Chart for @NF6Q
Sep 26 155.000 155.000 155.000 155.000 - 2.250 157.250 03:37A Chart for @NF6U
Oct 26 153.950 153.950 Chart for @NF6V
Nov 26 153.000 153.400 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 65.400 65.225 Chart for @DY6M
Jul 26 67.000 67.250 65.750 66.150 0.250 66.275s 06/04 Chart for @DY6N
Aug 26 67.000 67.025 Chart for @DY6Q
Sep 26 68.500 69.250 68.500 69.250 0.300 69.025s 06/04 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 21.90 21.80 Chart for @DK6M
Jul 26 20.02 20.47 Chart for @DK6N
Aug 26 19.00 19.00 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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