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 25 433'2 434'0 433'0 434'0 1'2 432'6 10:17P Chart for @C5Z
Mar 26 445'0 445'4 444'4 445'4 0'4 445'0 10:18P Chart for @C6H
May 26 453'0 453'6 453'0 453'6 0'4 453'2 10:18P Chart for @C6K
Jul 26 459'0 459'4 458'6 459'2 0'2 459'0 10:18P Chart for @C6N
Sep 26 455'6 456'0 455'2 455'6 0'2 455'4 10:18P Chart for @C6U
Dec 26 467'0 467'2 466'6 467'0 0'0 467'0 10:18P Chart for @C6Z
Mar 27 479'6 480'6 479'6 480'0 -0'4 480'4 10:18P Chart for @C7H
May 27 487'2 487'2 487'2 487'2 0'0 487'2 10:18P Chart for @C7K
Jul 27 490'4 -0'2 490'6 10:18P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1130'4 1126'0 1130'0 2'0 1128'0 10:19P Chart for @S6F
Mar 26 1136'0 1140'4 1136'0 1140'2 2'2 1138'0 10:18P Chart for @S6H
May 26 1146'2 1150'0 1145'6 1149'6 2'2 1147'4 10:18P Chart for @S6K
Jul 26 1154'4 1158'0 1154'2 1157'6 2'2 1155'4 10:18P Chart for @S6N
Aug 26 1148'6 1149'6 1148'2 1149'6 1'4 1148'2 10:18P Chart for @S6Q
Sep 26 1125'0 1127'0 1124'0 1127'0 2'0 1125'0 10:18P Chart for @S6U
Nov 26 1124'0 1126'6 1124'0 1126'6 1'6 1125'0 10:18P Chart for @S6X
Jan 27 1133'2 1133'2 1133'2 1133'2 0'0 1133'2 10:18P Chart for @S7F
Mar 27 1129'0 0'0 1129'6 10:18P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'2 0'0 530'2 10:16P Chart for @W5Z
Mar 26 535'0 535'4 533'2 534'6 -0'2 535'0 10:18P Chart for @W6H
May 26 542'6 543'2 541'4 542'6 -0'2 543'0 10:18P Chart for @W6K
Jul 26 551'6 552'0 550'2 551'4 -0'2 551'6 10:18P Chart for @W6N
Sep 26 563'4 565'0 563'4 564'6 0'0 564'6 10:18P Chart for @W6U
Dec 26 581'2 581'2 580'2 581'2 0'0 581'2 10:18P Chart for @W6Z
Mar 27 594'6 0'0 594'6 10:18P Chart for @W7H
May 27 598'6 0'0 598'4 10:18P Chart for @W7K
Jul 27 593'0 0'0 592'6 10:18P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8125 5.8125 5.8100 5.8100 0.0075 5.8000s 09:58P Chart for @MW5Z
Mar 26 5.7600 5.7600 5.7500 5.7600 5.7600 09:58P Chart for @MW6H
May 26 5.8475 5.8475 5.8400 5.8400 -0.0075 5.8475 09:58P Chart for @MW6K
Jul 26 5.9650 5.9650 5.9650 5.9650 -0.0025 5.9675 09:58P Chart for @MW6N
Sep 26 6.1575 6.1700 6.1150 6.1150 -0.0050 6.1225s 09:58P Chart for @MW6U
Dec 26 6.3450 6.3450 6.3025 6.3025 -0.0050 6.3075s 07:35P Chart for @MW6Z
Mar 27 6.5000 -0.0050 6.4300s 07:00P 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 25 524'0 524'0 511'2 511'2 -0'6 517'0s 10:16P Chart for @KW5Z
Mar 26 526'6 527'4 525'2 526'2 -0'4 526'6 10:18P Chart for @KW6H
May 26 538'2 538'2 536'4 537'4 -0'4 538'0 10:18P Chart for @KW6K
Jul 26 550'2 550'2 548'2 548'4 -1'4 550'0 10:18P Chart for @KW6N
Sep 26 562'6 563'0 562'6 563'0 -1'0 564'0 10:18P Chart for @KW6U
Dec 26 581'4 581'4 581'4 581'4 -1'0 582'4 10:18P Chart for @KW6Z
Mar 27 595'6 595'6 595'6 595'6 -0'2 596'0 10:18P Chart for @KW7H
May 27 597'0 -2'0 599'0s 10:16P Chart for @KW7K
Jul 27 591'0 -2'2 592'6s 09:49P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 289'0 0'0 291'6 09:23P Chart for @O5Z
Mar 26 315'0 315'0 314'2 314'2 -0'2 314'4 10:16P Chart for @O6H
May 26 323'0 0'0 322'0 10:16P Chart for @O6K
Jul 26 325'4 0'0 327'4 10:16P Chart for @O6N
Sep 26 322'0 0'0 322'6 07:50P Chart for @O6U
Dec 26 337'6 0'0 327'6 07:03P Chart for @O6Z
Mar 27 331'2 0'0 331'2 01:21P Chart for @O7H
May 27 337'2 0'0 337'2 01:21P Chart for @O7K
Jul 27 327'6 0'0 327'6 01:21P Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3115 4 3111 10:18P Chart for @SM5Z
Jan 26 3146 3150 3138 3146 3146 10:18P Chart for @SM6F
Mar 26 3194 3199 3188 3196 1 3195 10:18P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 216.250 217.150 213.150 214.325 - 1.375 214.200s 01:05P Chart for @LE5Z
Feb 26 218.375 219.200 214.575 215.950 - 1.925 215.925s 01:05P Chart for @LE6G
Apr 26 220.225 220.450 216.275 217.475 - 2.000 217.550s 03:13P Chart for @LE6J
Jun 26 215.125 215.125 211.625 212.550 - 1.825 212.575s 01:05P Chart for @LE6M
Aug 26 211.375 211.775 208.875 209.700 - 1.575 209.700s 01:05P Chart for @LE6Q
Oct 26 210.000 210.250 207.825 208.625 - 1.325 208.650s 01:05P Chart for @LE6V
Dec 26 209.775 210.175 207.775 208.575 - 1.100 208.675s 01:05P Chart for @LE6Z
Feb 27 209.575 209.575 206.950 208.025 - 0.625 207.950s 01:05P Chart for @LE7G
Apr 27 206.875 207.675 206.575 207.600 - 0.825 206.925s 01:05P Chart for @LE7J
Jun 27 200.000 200.000 200.000 200.000 - 0.175 200.050s 01:05P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.775 81.475 80.200 80.200 -0.375 80.225s 01:05P Chart for @HE5Z
Feb 26 81.500 82.125 80.225 80.325 -0.700 80.300s 02:30P Chart for @HE6G
Apr 26 85.375 85.975 84.200 84.300 -0.625 84.275s 01:05P Chart for @HE6J
May 26 87.900 89.150 87.800 87.800 -0.375 87.800s 01:05P Chart for @HE6K
Jun 26 97.050 97.750 96.200 96.325 -0.475 96.275s 01:05P Chart for @HE6M
Jul 26 98.175 98.825 97.350 97.400 -0.400 97.425s 01:05P Chart for @HE6N
Aug 26 98.025 98.475 97.125 97.250 -0.275 97.225s 01:05P Chart for @HE6Q
Oct 26 83.650 84.000 83.175 83.175 -0.200 83.225s 01:05P Chart for @HE6V
Dec 26 76.500 76.750 76.200 76.200 -0.225 76.275s 01:05P Chart for @HE6Z
Feb 27 79.875 79.875 79.875 79.875 79.875s 01:05P Chart for @HE7G
Apr 27 85.000 0.050 83.325s 01:05P Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.84 15.84 15.79 15.79 0.03 15.76 10:09P Chart for @DA5Z
Jan 26 15.37 15.51 15.34 15.34 0.06 15.28 10:19P Chart for @DA6F
Feb 26 15.44 15.42 Chart for @DA6G
Mar 26 15.69 15.67 Chart for @DA6H
Apr 26 16.08 16.08 Chart for @DA6J
May 26 16.31 16.31 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 155.375 155.375 152.775 152.775 Chart for @CB5Z
Jan 26 155.388 155.388 154.500 153.500 Chart for @CB6F
Feb 26 158.513 158.513 157.500 156.000 Chart for @CB6G
Mar 26 165.000 170.500 170.025 Chart for @CB6H
Apr 26 178.475 176.425 175.025 Chart for @CB6J
May 26 176.750 179.975 179.975 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 114.525 114.525 114.425 114.425 - 0.625 114.425s 04:00P Chart for @NF5Z
Jan 26 111.000 112.025 112.025 Chart for @NF6F
Feb 26 111.175 111.325 111.000 Chart for @NF6G
Mar 26 109.500 109.500 109.500 109.500 109.500 10:08P Chart for @NF6H
Apr 26 110.250 110.250 110.250 110.250 110.250 10:08P Chart for @NF6J
May 26 111.875 111.875 111.875 111.875 - 0.050 111.925 10:09P Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 66.350 66.375 Chart for @DY5Z
Jan 26 66.475 66.475 Chart for @DY6F
Feb 26 65.000 65.000 Chart for @DY6G
Mar 26 63.500 63.500 Chart for @DY6H
Apr 26 63.000 63.000 Chart for @DY6J
May 26 63.000 63.000 63.000 63.000 63.000s 04:45P Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.47 13.47 13.47 -0.03 13.47s 04:00P Chart for @DK5Z
Jan 26 13.52 13.44s 04:00P Chart for @DK6F
Feb 26 13.40 13.40 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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