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 26 439'2 455'4 438'6 448'0 9'6 449'0s 03:56P Chart for @C6Z
Mar 27 452'0 467'6 451'4 460'4 9'2 461'4s 03:35P Chart for @C7H
May 27 460'6 475'0 459'4 468'6 9'0 469'6s 02:39P Chart for @C7K
Jul 27 468'4 482'2 467'6 476'6 9'0 477'6s 03:48P Chart for @C7N
Sep 27 466'2 477'2 465'4 474'2 7'4 475'2s 03:05P Chart for @C7U
Dec 27 482'0 492'4 481'0 489'4 7'2 490'4s 01:30P Chart for @C7Z
Mar 28 496'6 505'6 494'6 504'0 7'2 504'0s 02:30P Chart for @C8H
May 28 504'6 511'6 503'2 510'4 7'0 511'2s 01:20P Chart for @C8K
Jul 28 508'4 515'6 505'4 513'6 7'2 514'6s 01:20P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1183'4 1226'2 1181'0 1225'6 42'2 1224'4s 01:20P Chart for @S6X
Jan 27 1188'0 1230'6 1185'0 1226'6 39'6 1228'0s 03:38P Chart for @S7F
Mar 27 1195'0 1237'2 1192'4 1233'0 39'4 1234'4s 02:53P Chart for @S7H
May 27 1204'6 1245'6 1202'0 1241'6 38'4 1243'0s 03:04P Chart for @S7K
Jul 27 1211'6 1251'4 1209'6 1246'4 36'2 1248'0s 01:30P Chart for @S7N
Aug 27 1202'4 1235'2 1198'6 1230'6 31'2 1232'0s 01:30P Chart for @S7Q
Sep 27 1177'6 1202'6 1174'4 1198'2 22'4 1199'0s 01:30P Chart for @S7U
Nov 27 1174'4 1197'2 1172'4 1193'0 19'2 1193'6s 02:53P Chart for @S7X
Jan 28 1186'6 1207'4 1184'2 1204'2 18'4 1205'0s 01:20P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 587'4 599'6 585'2 591'4 4'6 592'6s 03:20P Chart for @W6Z
Mar 27 600'0 612'0 598'4 604'0 4'6 605'2s 01:30P Chart for @W7H
May 27 606'6 616'4 604'0 609'2 4'0 610'0s 01:30P Chart for @W7K
Jul 27 612'0 622'2 609'6 615'0 4'0 615'6s 02:52P Chart for @W7N
Sep 27 623'4 632'2 621'0 626'6 3'6 627'0s 01:21P Chart for @W7U
Dec 27 640'6 648'2 637'6 643'2 4'0 643'6s 02:30P Chart for @W7Z
Mar 28 656'6 658'6 652'4 658'6 4'2 658'6s 01:20P Chart for @W8H
May 28 660'2 4'2 664'2s 01:20P Chart for @W8K
Jul 28 652'4 652'4 652'4 652'4 4'2 656'6s 01:20P Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.2150 6.3750 6.1875 6.2850 0.0650 6.2875s 01:22P Chart for @MW6Z
Mar 27 6.3475 6.4500 6.3225 6.4100 0.0600 6.4250s 02:49P Chart for @MW7H
May 27 6.4500 6.5800 6.4325 6.5175 0.0700 6.5300s 02:50P Chart for @MW7K
Jul 27 6.5475 6.6550 6.5325 6.6075 0.0825 6.6350s 01:22P Chart for @MW7N
Sep 27 6.6050 6.7150 6.6000 6.7125 0.1050 6.7275s 01:22P Chart for @MW7U
Dec 27 6.7500 6.8700 6.7500 6.8575 0.1350 6.8875s 01:22P Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 7.1325 7.1325s Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 632'4 649'4 631'0 633'4 1'6 634'2s 01:30P Chart for @KW6Z
Mar 27 639'0 655'2 637'4 641'2 2'4 641'6s 02:55P Chart for @KW7H
May 27 641'2 655'0 640'0 643'6 2'4 644'2s 02:30P Chart for @KW7K
Jul 27 644'0 658'2 642'4 646'6 2'6 647'0s 02:30P Chart for @KW7N
Sep 27 654'0 666'0 652'6 657'4 2'6 657'6s 02:30P Chart for @KW7U
Dec 27 671'4 679'2 668'2 673'0 2'6 673'2s 01:30P Chart for @KW7Z
Mar 28 684'4 684'4 684'4 684'4 3'2 685'2s 01:20P Chart for @KW8H
May 28 687'2 3'0 687'2s 01:20P Chart for @KW8K
Jul 28 675'0 675'0 675'0 675'0 3'6 677'6s 01:30P Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 333'0 348'4 332'4 344'6 11'0 345'0s 01:30P Chart for @O6Z
Mar 27 350'2 365'2 349'4 361'0 10'6 361'4s 02:40P Chart for @O7H
May 27 362'2 371'0 362'2 370'0 9'6 368'6s 01:30P Chart for @O7K
Jul 27 366'0 9'6 369'0s 01:20P Chart for @O7N
Sep 27 361'2 10'2 367'2s 01:20P Chart for @O7U
Dec 27 401'6 10'2 371'4s 01:30P Chart for @O7Z
Mar 28 375'0 10'2 375'0s 01:20P Chart for @O8H
May 28 381'0 10'2 381'0s 01:20P Chart for @O8K
Jul 28 361'0 10'2 361'0s 01:20P Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3210 3283 3191 3265 58 3265s 03:51P Chart for @SM6Z
Jan 27 3210 3287 3195 3263 51 3260s 03:04P Chart for @SM7F
Mar 27 3219 3307 3214 3281 61 3279s 03:04P Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 216.000 219.650 215.500 219.150 3.000 219.200s 01:05P Chart for @LE6Z
Feb 27 219.850 222.900 219.275 222.550 2.475 222.575s 01:05P Chart for @LE7G
Apr 27 222.700 225.475 222.400 225.200 2.225 225.125s 01:05P Chart for @LE7J
Jun 27 218.025 220.900 217.775 220.675 2.300 220.625s 02:30P Chart for @LE7M
Aug 27 213.775 216.650 213.550 216.350 2.550 216.375s 01:05P Chart for @LE7Q
Oct 27 211.500 214.350 211.225 214.250 2.775 214.275s 01:05P Chart for @LE7V
Dec 27 211.275 214.700 211.275 214.500 3.250 214.575s 01:05P Chart for @LE7Z
Feb 28 211.675 215.050 211.675 215.050 3.625 215.025s 01:05P Chart for @LE8G
Apr 28 211.850 214.875 211.850 214.875 3.075 214.975s 01:05P Chart for @LE8J
Jun 28 207.000 207.000 207.000 207.000 2.750 207.800s 01:05P Chart for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.875 56.800 55.500 55.875 -0.075 55.800s 01:05P Chart for @HE6Z
Feb 27 60.825 61.025 60.050 60.800 -0.075 60.750s 01:05P Chart for @HE7G
Apr 27 66.825 67.100 65.600 66.875 0.075 66.900s 01:05P Chart for @HE7J
May 27 73.225 73.225 72.025 73.225 0.350 73.575s 01:05P Chart for @HE7K
Jun 27 81.925 82.275 80.750 82.200 0.200 82.225s 01:05P Chart for @HE7M
Jul 27 84.500 85.275 83.875 85.275 0.100 85.175s 01:05P Chart for @HE7N
Aug 27 85.500 86.225 84.925 86.225 -0.100 86.000s 01:05P Chart for @HE7Q
Oct 27 75.000 75.350 74.050 75.350 -0.625 74.950s 02:31P Chart for @HE7V
Dec 27 67.325 68.575 67.000 68.575 -1.025 68.425s 01:05P Chart for @HE7Z
Feb 28 73.100 -0.975 71.675s 01:05P Chart for @HE8G
Apr 28 80.000 -0.975 75.325s 01:05P Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 26 17.67 17.84 17.60 17.78 0.15 17.82 03:52P Chart for @DA6X
Dec 26 16.92 17.13 16.52 16.91 0.02 16.93 03:57P Chart for @DA6Z
Jan 27 16.74 16.79 16.40 16.60 -0.18 16.60 03:58P Chart for @DA7F
Feb 27 16.86 16.86 16.67 16.67 -0.16 16.69 03:57P Chart for @DA7G
Mar 27 17.08 17.08 16.97 16.99 -0.10 16.98 03:58P Chart for @DA7H
Apr 27 17.11 17.11 17.09 17.09 -0.09 17.09 03:57P Chart for @DA7J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 26 132.750 132.750 131.500 0.500 132.000 02:19P Chart for @CB6X
Dec 26 132.150 134.000 132.150 133.000 0.425 134.000 03:37P Chart for @CB6Z
Jan 27 135.275 137.000 135.025 136.000 1.325 137.000 02:26P Chart for @CB7F
Feb 27 138.300 140.000 138.300 139.000 1.875 139.500 03:02P Chart for @CB7G
Mar 27 145.250 147.000 145.250 146.975 2.275 146.000 03:37P Chart for @CB7H
Apr 27 147.500 149.075 147.500 149.000 3.375 149.000 02:26P Chart for @CB7J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 26 210.500 210.500 209.500 209.500 0.500 209.500 03:37P Chart for @NF6X
Dec 26 199.975 201.250 199.400 199.775 0.300 199.775 03:28P Chart for @NF6Z
Jan 27 194.000 194.100 193.100 193.750 0.325 193.750 03:53P Chart for @NF7F
Feb 27 188.700 189.350 188.500 188.500 - 0.175 188.500 03:30P Chart for @NF7G
Mar 27 185.650 186.900 184.750 184.750 1.250 184.750 03:37P Chart for @NF7H
Apr 27 183.900 184.950 182.925 182.925 1.625 182.925 03:37P Chart for @NF7J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 26 76.000 -0.025 75.975 02:20P Chart for @DY6X
Dec 26 76.250 76.500 76.225 76.500 76.500 03:54P Chart for @DY6Z
Jan 27 77.500 77.750 77.500 77.750 0.250 77.500 03:14P Chart for @DY7F
Feb 27 78.000 78.000 78.000 78.000 78.000 02:38P Chart for @DY7G
Mar 27 78.025 78.025 78.000 78.000 -0.250 78.000 02:38P Chart for @DY7H
Apr 27 78.000 78.000 78.000 78.000 -0.975 78.000 01:47P Chart for @DY7J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 26 20.24 0.02 21.04 03:52P Chart for @DK6X
Dec 26 20.41 0.15 20.25 02:24P Chart for @DK6Z
Jan 27 19.84 19.84 19.84 19.84 0.16 19.84 03:58P Chart for @DK7F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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