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 26 419'6 420'0 415'4 416'4 -2'4 419'0 06:59A Chart for @C6N
Sep 26 428'2 428'6 424'4 425'0 -2'6 427'6 06:59A Chart for @C6U
Dec 26 447'4 448'0 443'6 444'2 -2'4 446'6 06:59A Chart for @C6Z
Mar 27 461'6 462'6 458'6 459'2 -2'2 461'4 06:59A Chart for @C7H
May 27 470'6 471'6 468'0 468'4 -2'4 471'0 06:59A Chart for @C7K
Jul 27 477'4 477'6 474'4 474'4 -2'6 477'2 06:59A Chart for @C7N
Sep 27 468'4 469'0 467'0 467'4 -1'4 469'0 06:59A Chart for @C7U
Dec 27 475'2 476'0 472'4 472'4 -3'0 475'4 06:59A Chart for @C7Z
Mar 28 486'6 487'2 485'0 485'0 -2'0 487'0 06:59A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1123'4 1125'0 1119'0 1120'2 -2'6 1123'0 06:59A Chart for @S6N
Aug 26 1128'2 1130'2 1124'4 1125'4 -2'2 1127'6 06:58A Chart for @S6Q
Sep 26 1125'2 1129'2 1123'6 1124'6 -1'2 1126'0 06:59A Chart for @S6U
Nov 26 1139'0 1142'4 1137'0 1138'2 -0'2 1138'4 06:59A Chart for @S6X
Jan 27 1152'2 1156'0 1151'2 1152'2 0'0 1152'2 06:59A Chart for @S7F
Mar 27 1158'4 1162'0 1157'0 1157'6 -0'2 1158'0 06:59A Chart for @S7H
May 27 1165'2 1168'4 1163'2 1164'6 -0'2 1165'0 06:59A Chart for @S7K
Jul 27 1171'4 1175'6 1171'4 1172'0 0'0 1172'0 06:59A Chart for @S7N
Aug 27 1159'2 1159'2 1159'0 1159'0 -0'4 1159'4 06:59A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 588'4 589'6 582'2 584'2 -3'2 587'4 06:59A Chart for @W6N
Sep 26 601'4 601'6 594'4 596'2 -3'2 599'4 06:59A Chart for @W6U
Dec 26 618'2 619'2 612'2 613'6 -3'4 617'2 06:59A Chart for @W6Z
Mar 27 633'4 634'2 627'6 629'0 -3'6 632'6 06:59A Chart for @W7H
May 27 642'6 643'2 638'0 640'6 -1'6 642'4 06:59A Chart for @W7K
Jul 27 646'6 649'4 644'0 644'4 -4'0 648'4 06:59A Chart for @W7N
Sep 27 660'6 660'6 656'4 658'2 -1'4 659'6 06:59A Chart for @W7U
Dec 27 676'4 676'4 672'0 672'2 -4'0 676'2 06:59A Chart for @W7Z
Mar 28 686'4 0'0 687'4 06:59A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.1975 6.2250 6.1750 6.1825 0.0025 6.1800 06:58A Chart for @MW6N
Sep 26 6.4850 6.5000 6.4325 6.4350 6.4350 06:58A Chart for @MW6U
Dec 26 6.6800 6.6950 6.6600 6.6725 0.0075 6.6650 06:57A Chart for @MW6Z
Mar 27 6.9000 6.9000 6.9000 6.9000 0.0550 6.8450 06:57A Chart for @MW7H
May 27 6.9500 6.9500 6.9500 6.9500 0.0150 6.9350 06:57A Chart for @MW7K
Jul 27 7.0875 7.0875 7.0875 7.0875 -0.0025 6.9900s 06:59A Chart for @MW7N
Sep 27 6.9950 0.0175 6.9450s 06:59A Chart for @MW7U
Dec 27 6.8850 -0.0100 6.8825s 06:59A Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 633'6 634'0 623'2 626'2 -4'2 630'4 06:59A Chart for @KW6N
Sep 26 643'2 643'2 632'6 635'2 -5'0 640'2 06:59A Chart for @KW6U
Dec 26 657'4 658'6 648'0 651'2 -4'2 655'4 06:59A Chart for @KW6Z
Mar 27 669'2 669'2 661'0 663'0 -5'4 668'4 06:58A Chart for @KW7H
May 27 676'2 676'6 670'2 672'0 -5'0 677'0 06:59A Chart for @KW7K
Jul 27 679'0 679'0 675'0 679'0 -2'2 681'2 06:59A Chart for @KW7N
Sep 27 693'0 693'0 693'0 693'0 3'6 690'4s 06:59A Chart for @KW7U
Dec 27 699'6 5'2 704'4s 06:59A Chart for @KW7Z
Mar 28 715'0 5'2 713'0s 06:59A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 318'2 319'6 315'2 315'2 -3'2 318'4 06:44A Chart for @O6N
Sep 26 340'0 340'0 339'0 339'0 -2'0 341'0 06:44A Chart for @O6U
Dec 26 350'4 351'4 348'0 349'4 -2'6 352'2 06:53A Chart for @O6Z
Mar 27 360'2 0'0 360'2 06:38A Chart for @O7H
May 27 366'2 0'0 366'2 06:53A Chart for @O7K
Jul 27 357'4 0'0 357'4 06/10 Chart for @O7N
Sep 27 345'0 0'0 351'6 06/10 Chart for @O7U
Dec 27 362'6 0'0 362'6 06/10 Chart for @O7Z
Mar 28 366'2 0'0 366'2 06/10 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3019 3038 3017 3034 15 3019 06:59A Chart for @SM6N
Aug 26 3025 3042 3023 3036 14 3022 06:58A Chart for @SM6Q
Sep 26 3025 3042 3020 3035 12 3023 06:59A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 248.625 250.350 248.550 250.300 2.075 250.100s 06/10 Chart for @LE6M
Aug 26 240.000 242.750 239.375 241.775 1.800 241.500s 06/10 Chart for @LE6Q
Oct 26 232.625 235.175 231.700 234.050 1.575 233.700s 06/10 Chart for @LE6V
Dec 26 232.175 234.125 231.050 233.100 1.175 232.825s 06/10 Chart for @LE6Z
Feb 27 232.900 234.175 231.700 233.175 0.800 233.025s 06/10 Chart for @LE7G
Apr 27 232.550 233.600 231.375 232.575 0.550 232.525s 06/10 Chart for @LE7J
Jun 27 225.975 227.000 225.100 225.975 0.425 226.100s 06/10 Chart for @LE7M
Aug 27 223.500 223.625 222.025 222.775 0.550 222.975s 06/10 Chart for @LE7Q
Oct 27 221.675 222.450 221.675 222.075 0.475 222.225s 06/10 Chart for @LE7V
Dec 27 222.000 222.000 221.800 221.800 0.025 221.925s 06/10 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 93.275 93.475 93.050 93.125 -0.400 93.175s 06/10 Chart for @HE6M
Jul 26 95.650 97.650 95.500 96.975 0.700 96.850s 06/10 Chart for @HE6N
Aug 26 94.250 96.000 93.975 95.450 0.725 95.425s 06/10 Chart for @HE6Q
Oct 26 80.750 81.750 80.275 80.825 -0.175 80.825s 06/10 Chart for @HE6V
Dec 26 74.375 75.125 73.825 74.050 -0.600 74.025s 06/10 Chart for @HE6Z
Feb 27 78.200 78.650 77.475 77.600 -0.675 77.700s 06/10 Chart for @HE7G
Apr 27 82.500 82.925 81.825 81.925 -0.675 82.075s 06/10 Chart for @HE7J
May 27 85.975 85.975 85.250 85.250 -0.750 85.250s 06/10 Chart for @HE7K
Jun 27 94.125 94.325 93.250 93.425 -0.675 93.450s 06/10 Chart for @HE7M
Jul 27 94.775 94.850 94.000 94.150 - 0.575 94.200s 06/10 Chart for @HE7N
Aug 27 93.125 93.125 93.125 93.125 - 0.500 93.125s 06/10 Chart for @HE7Q
Oct 27 83.675 -0.575 79.825s 06/10 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 26 15.93 15.95 15.93 15.94 -0.06 16.00 06:54A Chart for @DA6M
Jul 26 16.46 16.47 16.43 16.47 0.06 16.41 06/10 Chart for @DA6N
Aug 26 16.82 16.80 Chart for @DA6Q
Sep 26 17.42 17.43 Chart for @DA6U
Oct 26 18.10 18.09 Chart for @DA6V
Nov 26 18.31 18.29 Chart for @DA6X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 26 168.000 168.500 168.000 168.000 0.250 168.000s 06/10 Chart for @CB6M
Jul 26 168.275 169.500 169.500 Chart for @CB6N
Aug 26 170.625 173.000 173.000 Chart for @CB6Q
Sep 26 175.125 177.500 177.500 Chart for @CB6U
Oct 26 180.625 181.000 181.500 Chart for @CB6V
Nov 26 185.000 183.800 Chart for @CB6X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 26 191.250 192.000 191.250 192.000 - 2.975 194.975 06/10 Chart for @NF6M
Jul 26 169.650 170.000 169.500 170.000 - 1.000 171.000 06:30A Chart for @NF6N
Aug 26 155.000 155.000 152.000 154.250 0.250 153.875s 06/10 Chart for @NF6Q
Sep 26 151.700 150.000 150.500 Chart for @NF6U
Oct 26 148.525 149.500 148.525 149.475 0.925 149.475s 06/10 Chart for @NF6V
Nov 26 148.300 148.975 Chart for @NF6X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 26 64.750 65.000 Chart for @DY6M
Jul 26 66.000 66.000 Chart for @DY6N
Aug 26 67.450 67.450 66.975 66.975 -0.750 67.000s 06/10 Chart for @DY6Q
Sep 26 68.000 68.375 Chart for @DY6U
Oct 26 69.000 69.000 Chart for @DY6V
Nov 26 69.500 69.500 69.000 69.000 69.500s 06/10 Chart for @DY6X
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jun 26 21.01 21.25 Chart for @DK6M
Jul 26 19.12 19.32 Chart for @DK6N
Aug 26 18.34 17.94 Chart for @DK6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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