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 26 475'6 477'0 462'6 465'6 -9'4 465'6s 03:42P Chart for @C6N
Sep 26 481'6 483'0 469'4 472'4 -9'0 472'4s 03:04P Chart for @C6U
Dec 26 498'2 499'4 485'6 489'4 -8'4 489'2s 03:31P Chart for @C6Z
Mar 27 511'4 513'0 500'2 503'6 -8'0 503'2s 02:55P Chart for @C7H
May 27 518'4 520'0 507'4 511'2 -7'6 510'6s 01:30P Chart for @C7K
Jul 27 522'6 522'6 511'4 515'0 -7'0 514'6s 01:30P Chart for @C7N
Sep 27 498'2 498'2 490'6 494'0 -5'2 493'4s 03:19P Chart for @C7U
Dec 27 502'0 503'4 494'4 497'4 -5'2 497'2s 02:30P Chart for @C7Z
Mar 28 511'6 511'6 505'2 507'2 -5'2 507'4s 01:20P Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1210'0 1212'0 1196'0 1199'2 -9'6 1199'6s 03:59P Chart for @S6N
Aug 26 1210'0 1212'0 1195'6 1198'6 -10'4 1199'2s 01:20P Chart for @S6Q
Sep 26 1197'2 1199'0 1182'4 1185'0 -12'0 1185'2s 03:29P Chart for @S6U
Nov 26 1202'4 1205'2 1190'6 1193'0 -9'4 1193'4s 03:34P Chart for @S6X
Jan 27 1211'6 1216'2 1202'2 1204'2 -8'6 1205'0s 03:54P Chart for @S7F
Mar 27 1208'6 1213'6 1200'4 1202'2 -6'4 1203'6s 03:06P Chart for @S7H
May 27 1209'4 1215'0 1202'2 1204'0 -5'6 1205'4s 01:30P Chart for @S7K
Jul 27 1212'6 1219'6 1206'6 1208'4 -5'4 1210'2s 01:30P Chart for @S7N
Aug 27 1197'2 -5'4 1193'6s 01:20P Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 668'2 672'6 655'4 661'0 -6'6 660'4s 03:24P Chart for @W6N
Sep 26 680'6 685'2 668'2 674'0 -6'6 673'4s 02:34P Chart for @W6U
Dec 26 699'2 703'2 687'0 692'6 -6'4 692'2s 02:30P Chart for @W6Z
Mar 27 715'0 717'6 702'4 707'4 -6'0 707'4s 01:30P Chart for @W7H
May 27 718'0 723'4 709'2 714'6 -5'2 714'4s 01:20P Chart for @W7K
Jul 27 715'4 720'0 707'6 712'6 -4'0 713'0s 03:33P Chart for @W7N
Sep 27 724'2 724'2 714'6 716'0 -4'6 717'4s 01:20P Chart for @W7U
Dec 27 729'2 735'4 725'6 728'4 -5'6 728'2s 01:30P Chart for @W7Z
Mar 28 740'4 740'4 734'6 734'6 -6'0 734'6s 01:20P Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.9600 7.0475 6.9075 6.9525 -0.0200 6.9450s 01:30P Chart for @MW6N
Sep 26 7.1800 7.2650 7.1225 7.1675 -0.0175 7.1625s 01:30P Chart for @MW6U
Dec 26 7.3675 7.4500 7.3075 7.3550 -0.0200 7.3475s 03:14P Chart for @MW6Z
Mar 27 7.5125 7.5725 7.4400 7.4700 -0.0200 7.4825s 01:30P Chart for @MW7H
May 27 7.4600 7.5550 7.4600 7.5550 0.0200 7.5100s 01:30P Chart for @MW7K
Jul 27 7.4675 7.6150 7.4675 7.6075 0.0725 7.5450s 01:30P Chart for @MW7N
Sep 27 7.3000 7.2500s 01:30P Chart for @MW7U
Dec 27 7.0500 0.0725 7.2750s 01:30P Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 704'0 712'2 694'4 698'4 -5'0 698'6s 03:18P Chart for @KW6N
Sep 26 713'6 722'0 704'6 709'0 -4'6 709'2s 01:30P Chart for @KW6U
Dec 26 728'6 735'0 718'4 722'6 -3'6 723'4s 01:30P Chart for @KW6Z
Mar 27 738'0 744'0 728'4 733'2 -3'2 733'6s 01:20P Chart for @KW7H
May 27 737'6 747'6 734'0 736'6 -2'4 738'0s 01:20P Chart for @KW7K
Jul 27 736'0 741'0 731'2 735'2 -1'2 735'0s 01:30P Chart for @KW7N
Sep 27 743'2 743'2 735'0 736'6 -1'2 738'6s 01:20P Chart for @KW7U
Dec 27 750'0 -0'6 747'0s 01:20P Chart for @KW7Z
Mar 28 765'0 -1'0 751'0s 01:20P Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 383'4 387'0 358'6 363'2 -18'0 362'4s 03:05P Chart for @O6N
Sep 26 386'6 386'6 368'4 371'0 -17'4 369'0s 01:30P Chart for @O6U
Dec 26 383'6 385'4 363'0 369'4 -17'0 366'0s 02:30P Chart for @O6Z
Mar 27 369'4 -17'0 369'4s 01:20P Chart for @O7H
May 27 375'4 -17'0 375'4s 01:20P Chart for @O7K
Jul 27 366'6 -17'0 366'6s 01:20P Chart for @O7N
Sep 27 345'0 -17'0 361'0s 01:20P Chart for @O7U
Dec 27 372'0 -17'0 372'0s 01:20P Chart for @O7Z
Mar 28 375'4 -17'0 375'4s 01:20P Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3325 3342 3288 3306 - 14 3309s 03:54P Chart for @SM6N
Aug 26 3265 3281 3230 3251 - 10 3253s 03:54P Chart for @SM6Q
Sep 26 3249 3249 3204 3222 - 15 3223s 03:55P Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.750 254.850 251.600 253.175 - 1.275 253.275s 01:05P Chart for @LE6M
Aug 26 247.425 247.425 242.725 245.175 - 1.950 245.300s 02:30P Chart for @LE6Q
Oct 26 239.250 239.375 234.075 236.825 - 2.525 236.775s 01:05P Chart for @LE6V
Dec 26 238.725 238.750 233.700 236.425 - 2.375 236.375s 01:05P Chart for @LE6Z
Feb 27 238.950 239.000 234.150 236.950 - 2.075 236.950s 01:05P Chart for @LE7G
Apr 27 238.250 238.300 233.900 236.550 - 1.700 236.650s 01:05P Chart for @LE7J
Jun 27 230.975 231.000 227.700 230.400 - 1.200 230.475s 01:05P Chart for @LE7M
Aug 27 227.600 227.600 225.250 227.350 - 1.025 227.350s 01:05P Chart for @LE7Q
Oct 27 225.125 225.125 225.125 225.125 - 0.900 226.325s 01:05P Chart for @LE7V
Dec 27 226.200 - 0.800 226.300s 01:05P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.650 98.225 97.125 97.200 -0.650 97.275s 02:30P Chart for @HE6M
Jul 26 101.900 102.825 101.375 102.000 - 0.175 101.975s 01:05P Chart for @HE6N
Aug 26 102.000 102.475 100.925 101.775 - 0.275 101.825s 02:30P Chart for @HE6Q
Oct 26 89.375 89.500 87.950 88.625 -0.750 88.650s 03:49P Chart for @HE6V
Dec 26 82.150 82.275 80.775 81.350 -0.925 81.325s 01:05P Chart for @HE6Z
Feb 27 85.100 85.100 83.650 84.200 -0.900 84.200s 01:05P Chart for @HE7G
Apr 27 89.075 89.125 87.600 88.100 -1.000 88.075s 01:05P Chart for @HE7J
May 27 92.200 -1.000 91.200s 01:05P Chart for @HE7K
Jun 27 99.400 99.400 98.350 98.350 - 1.025 98.375s 01:05P Chart for @HE7M
Jul 27 98.600 98.600 98.425 98.425 - 0.850 98.600s 01:05P Chart for @HE7N
Aug 27 96.950 97.025 96.950 97.025 - 1.550 97.000s 01:05P Chart for @HE7Q
Oct 27 83.400 -1.550 83.400s 01:05P Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.93 16.94 16.91 16.92 -0.01 16.93s 04:00P Chart for @DA6K
Jun 26 16.66 16.91 16.59 16.72 0.08 16.72s 04:00P Chart for @DA6M
Jul 26 17.22 17.36 17.14 17.16 -0.04 17.17s 04:00P Chart for @DA6N
Aug 26 17.84 17.98 17.77 17.80 -0.08 17.81s 04:00P Chart for @DA6Q
Sep 26 18.38 18.40 18.22 18.22 -0.12 18.28s 04:00P Chart for @DA6U
Oct 26 18.76 18.76 18.70 18.71 -0.07 18.71s 04:00P Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 164.000 165.000 - 0.250 166.000s 04:00P Chart for @CB6K
Jun 26 161.000 161.000 157.400 159.000 - 3.500 160.000s 04:00P Chart for @CB6M
Jul 26 162.025 164.700 160.000 163.000 - 3.975 162.025s 04:00P Chart for @CB6N
Aug 26 169.600 169.600 165.000 169.500 - 4.500 167.000s 04:00P Chart for @CB6Q
Sep 26 174.400 174.400 170.000 174.025 - 5.275 171.025s 04:00P Chart for @CB6U
Oct 26 180.000 180.000 176.000 177.500 - 3.675 176.000s 04:00P Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 207.950 208.000 207.950 208.000 0.500 207.975s 04:00P Chart for @NF6K
Jun 26 207.250 210.000 205.000 208.425 1.125 207.150s 04:00P Chart for @NF6M
Jul 26 187.000 187.500 184.250 186.000 - 1.000 186.000s 04:00P Chart for @NF6N
Aug 26 171.250 171.250 169.450 170.000 - 3.700 169.750s 04:00P Chart for @NF6Q
Sep 26 162.025 162.650 161.000 162.650 - 3.025 161.975s 04:00P Chart for @NF6U
Oct 26 157.250 158.225 157.075 157.125 - 2.750 158.225s 04:00P Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000s 04:00P Chart for @DY6K
Jun 26 65.000 65.000 65.000 65.000 -0.225 65.000s 04:00P Chart for @DY6M
Jul 26 67.675 67.675 67.100 67.500 -0.900 67.100s 04:00P Chart for @DY6N
Aug 26 69.000 69.000 68.500 68.500 -1.500 69.000s 04:00P Chart for @DY6Q
Sep 26 70.800 71.500 70.225 71.250 -0.075 71.500s 04:00P Chart for @DY6U
Oct 26 71.775 72.250 71.225 72.000 -0.450 72.000s 04:00P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.37s 04:00P Chart for @DK6K
Jun 26 22.00 22.20 21.85 22.08 -0.24 21.89s 04:00P Chart for @DK6M
Jul 26 20.28 20.29 20.24 20.24 -0.17 20.24s 04:00P Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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