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 26 530'4 532'6 525'4 527'2 -3'0 527'4s 09/18 Chart for @C6Z
Mar 27 544'2 546'4 539'4 541'0 -3'0 541'4s 09/18 Chart for @C7H
May 27 550'4 552'6 546'4 548'0 -2'4 548'2s 09/18 Chart for @C7K
Jul 27 552'6 555'2 549'2 550'4 -2'2 551'0s 09/18 Chart for @C7N
Sep 27 525'4 527'0 521'2 522'0 -3'0 522'4s 09/18 Chart for @C7U
Dec 27 529'2 530'6 524'6 525'6 -3'2 526'0s 09/18 Chart for @C7Z
Mar 28 540'4 540'4 537'0 537'6 -3'0 538'2s 09/18 Chart for @C8H
May 28 546'2 547'6 543'6 544'6 -3'0 545'0s 09/18 Chart for @C8K
Jul 28 550'2 550'2 546'6 546'6 -3'2 547'6s 09/18 Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1317'4 1322'0 1300'0 1303'0 -16'2 1303'4s 09/18 Chart for @S6X
Jan 27 1334'2 1339'0 1317'0 1319'4 -17'0 1320'0s 09/18 Chart for @S7F
Mar 27 1342'4 1348'0 1326'6 1329'0 -16'2 1329'4s 09/18 Chart for @S7H
May 27 1350'2 1354'4 1333'6 1336'2 -16'0 1336'4s 09/18 Chart for @S7K
Jul 27 1352'6 1357'2 1338'0 1339'2 -15'4 1340'4s 09/18 Chart for @S7N
Aug 27 1335'4 1337'6 1319'4 1321'2 -15'0 1322'0s 09/18 Chart for @S7Q
Sep 27 1292'6 1293'2 1276'4 1279'4 -13'0 1280'4s 09/18 Chart for @S7U
Nov 27 1274'6 1277'0 1260'2 1264'6 -11'0 1265'6s 09/18 Chart for @S7X
Jan 28 1285'6 1285'6 1269'6 1275'0 -11'4 1275'2s 09/18 Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 725'0 729'0 711'2 713'4 -12'6 714'2s 09/18 Chart for @W6Z
Mar 27 741'0 745'0 727'4 729'4 -13'0 730'0s 09/18 Chart for @W7H
May 27 748'4 752'0 735'4 737'2 -12'0 738'0s 09/18 Chart for @W7K
Jul 27 747'0 749'2 734'2 736'6 -9'4 738'0s 09/18 Chart for @W7N
Sep 27 750'4 752'6 738'0 740'6 -8'2 742'6s 09/18 Chart for @W7U
Dec 27 754'6 760'2 746'6 749'6 -7'2 752'2s 09/18 Chart for @W7Z
Mar 28 754'0 759'0 751'6 757'6 -6'4 758'0s 09/18 Chart for @W8H
May 28 755'0 755'0 755'0 755'0 -6'0 754'6s 09/18 Chart for @W8K
Jul 28 726'2 728'2 726'2 728'0 -6'2 734'2s 09/18 Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 7.5150 7.5250 7.3700 7.4100 -0.1125 7.4125s 09/18 Chart for @MW6Z
Mar 27 7.6925 7.7300 7.5850 7.6175 -0.0975 7.6175s 09/18 Chart for @MW7H
May 27 7.8000 7.8375 7.7000 7.7325 -0.0875 7.7350s 09/18 Chart for @MW7K
Jul 27 7.7650 7.7650 7.7150 7.7500 -0.0600 7.7575s 09/18 Chart for @MW7N
Sep 27 7.6500 7.6500 7.5525 7.6025 -0.0450 7.6125s 09/18 Chart for @MW7U
Dec 27 7.6500 7.6500 7.5700 7.6150 -0.0425 7.6200s 09/18 Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 795'0 797'0 779'0 784'0 -10'6 783'6s 09/18 Chart for @KW6Z
Mar 27 807'4 809'4 792'4 797'0 -9'6 797'2s 09/18 Chart for @KW7H
May 27 809'2 812'6 797'2 801'4 -8'6 802'0s 09/18 Chart for @KW7K
Jul 27 801'4 804'2 788'6 795'2 -6'4 795'0s 09/18 Chart for @KW7N
Sep 27 802'2 802'6 790'2 796'6 -5'6 796'4s 09/18 Chart for @KW7U
Dec 27 805'0 805'4 796'4 803'6 -4'6 803'4s 09/18 Chart for @KW7Z
Mar 28 807'2 -4'6 804'0s 09/18 Chart for @KW8H
May 28 793'2 -4'2 793'2s 09/18 Chart for @KW8K
Jul 28 750'2 750'2 749'6 749'6 -4'2 755'6s 09/18 Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 418'0 419'0 406'0 408'6 -11'2 406'4s 09/18 Chart for @O6Z
Mar 27 427'2 427'2 420'2 423'4 -10'6 418'6s 09/18 Chart for @O7H
May 27 420'0 423'0 420'0 423'0 -12'4 420'0s 09/18 Chart for @O7K
Jul 27 416'6 -12'4 416'6s 09/18 Chart for @O7N
Sep 27 345'0 -12'4 411'0s 09/18 Chart for @O7U
Dec 27 355'0 -12'4 421'2s 09/18 Chart for @O7Z
Mar 28 424'6 -12'4 424'6s 09/18 Chart for @O8H
May 28 430'6 -12'4 430'6s 09/18 Chart for @O8K
Jul 28 410'6 -12'4 410'6s 09/18 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3678 3694 3524 3547 -141 3546s 09/18 Chart for @SM6V
Dec 26 3700 3723 3566 3586 -127 3586s 09/18 Chart for @SM6Z
Jan 27 3710 3730 3584 3603 -117 3604s 09/18 Chart for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 215.600 216.750 214.275 215.850 0.275 215.925s 09/18 Chart for @LE6V
Dec 26 216.100 217.500 214.625 216.575 0.375 216.625s 09/18 Chart for @LE6Z
Feb 27 217.225 218.525 215.775 217.225 0.075 217.350s 09/18 Chart for @LE7G
Apr 27 218.750 219.475 217.050 218.050 - 0.425 218.225s 09/18 Chart for @LE7J
Jun 27 213.350 214.000 211.650 212.700 - 0.525 212.825s 09/18 Chart for @LE7M
Aug 27 210.150 210.800 208.575 209.700 - 0.450 209.750s 09/18 Chart for @LE7Q
Oct 27 208.900 209.425 207.650 208.375 - 0.425 208.725s 09/18 Chart for @LE7V
Dec 27 209.775 210.000 208.500 209.250 - 0.150 209.625s 09/18 Chart for @LE7Z
Feb 28 210.050 210.050 208.675 208.675 - 0.475 209.625s 09/18 Chart for @LE8G
Apr 28 210.000 - 0.475 209.525s 09/18 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.900 79.300 77.975 78.150 -0.800 78.100s 09/18 Chart for @HE6V
Dec 26 69.600 70.100 68.275 68.600 -1.050 68.550s 09/18 Chart for @HE6Z
Feb 27 71.150 71.450 69.750 70.075 -0.975 70.150s 09/18 Chart for @HE7G
Apr 27 76.700 76.950 75.375 75.650 -0.975 75.725s 09/18 Chart for @HE7J
May 27 81.425 81.425 80.600 80.775 -0.925 80.875s 09/18 Chart for @HE7K
Jun 27 90.550 90.675 88.950 89.300 -1.050 89.400s 09/18 Chart for @HE7M
Jul 27 92.500 92.600 90.875 91.200 -1.175 91.225s 09/18 Chart for @HE7N
Aug 27 92.250 92.325 90.750 91.025 -1.250 91.000s 09/18 Chart for @HE7Q
Oct 27 77.325 77.450 76.650 76.650 -1.050 76.275s 09/18 Chart for @HE7V
Dec 27 70.825 70.825 70.300 70.300 -1.100 69.600s 09/18 Chart for @HE7Z
Feb 28 75.800 -1.100 73.200s 09/18 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 26 16.14 16.16 16.13 16.15 0.01 16.16s 09/18 Chart for @DA6U
Oct 26 15.82 15.87 15.62 15.62 -0.17 15.69s 09/18 Chart for @DA6V
Nov 26 16.19 16.19 15.90 15.91 -0.22 15.96s 09/18 Chart for @DA6X
Dec 26 16.27 16.30 16.08 16.10 -0.18 16.14s 09/18 Chart for @DA6Z
Jan 27 16.58 16.60 16.37 16.38 -0.15 16.39s 09/18 Chart for @DA7F
Feb 27 16.90 16.90 16.81 16.83 -0.08 16.82s 09/18 Chart for @DA7G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 26 145.700 145.250s 09/18 Chart for @CB6U
Oct 26 144.225 144.225 141.500 141.500 0.450 141.500s 09/18 Chart for @CB6V
Nov 26 146.000 148.350 143.275 143.775 - 1.500 143.500s 09/18 Chart for @CB6X
Dec 26 150.000 150.000 147.000 147.475 0.450 147.450s 09/18 Chart for @CB6Z
Jan 27 151.000 151.000s 09/18 Chart for @CB7F
Feb 27 156.000 156.000 152.000 152.000 - 1.000 152.000s 09/18 Chart for @CB7G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 26 179.025 0.250 180.000s 09/18 Chart for @NF6U
Oct 26 187.000 188.975 186.250 188.350 0.975 188.975s 09/18 Chart for @NF6V
Nov 26 180.700 184.700 180.700 183.650 1.250 183.750s 09/18 Chart for @NF6X
Dec 26 171.475 175.000 171.475 175.000 1.175 174.900s 09/18 Chart for @NF6Z
Jan 27 168.300 170.000 168.275 170.000 0.550 170.000s 09/18 Chart for @NF7F
Feb 27 166.700 166.700s 09/18 Chart for @NF7G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 26 67.000 67.000 67.000 67.000 67.700s 09/18 Chart for @DY6U
Oct 26 70.750 71.275 70.750 70.800 0.575 70.825s 09/18 Chart for @DY6V
Nov 26 73.500 73.500 73.000 73.000 0.075 73.025s 09/18 Chart for @DY6X
Dec 26 73.850 73.850 73.850 73.850 1.525 73.850s 09/18 Chart for @DY6Z
Jan 27 71.500 1.250 73.000s 09/18 Chart for @DY7F
Feb 27 71.500 1.000 73.000s 09/18 Chart for @DY7G
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Sep 26 19.15 19.15 19.15 19.15 0.09 19.14s 09/18 Chart for @DK6U
Oct 26 19.65 19.65 19.48 19.65 0.09 19.65s 09/18 Chart for @DK6V
Nov 26 19.38 19.29s 09/18 Chart for @DK6X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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