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 25 438'0 438'0 431'0 431'4 -6'4 438'0 12:45P Chart for @C5Z
Mar 26 449'2 450'0 442'6 443'6 -6'2 450'0 12:45P Chart for @C6H
May 26 457'0 457'6 450'2 450'6 -6'6 457'4 12:45P Chart for @C6K
Jul 26 462'0 463'0 455'6 456'2 -6'2 462'4 12:45P Chart for @C6N
Sep 26 458'4 458'6 452'4 453'2 -5'2 458'4 12:45P Chart for @C6U
Dec 26 469'0 469'6 463'2 463'6 -5'4 469'2 12:45P Chart for @C6Z
Mar 27 481'6 482'4 476'0 476'4 -6'0 482'4 12:45P Chart for @C7H
May 27 487'4 487'4 483'0 483'0 -5'6 488'6 12:45P Chart for @C7K
Jul 27 492'2 492'2 486'2 486'2 -5'6 492'0 12:45P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1125'2 1130'6 1117'0 1117'0 -7'6 1124'6 12:45P Chart for @S6F
Mar 26 1135'0 1140'0 1127'2 1127'2 -7'6 1135'0 12:45P Chart for @S6H
May 26 1144'6 1149'2 1136'4 1136'4 -8'2 1144'6 12:45P Chart for @S6K
Jul 26 1152'6 1157'0 1144'2 1144'2 -9'0 1153'2 12:45P Chart for @S6N
Aug 26 1146'2 1149'0 1137'4 1137'4 -8'4 1146'0 12:45P Chart for @S6Q
Sep 26 1123'0 1124'6 1115'0 1115'0 -8'4 1123'4 12:45P Chart for @S6U
Nov 26 1121'6 1124'6 1115'0 1115'2 -7'6 1123'0 12:45P Chart for @S6X
Jan 27 1129'4 1131'0 1123'6 1123'6 -7'2 1131'0 12:45P Chart for @S7F
Mar 27 1126'0 1128'0 1120'6 1121'4 -6'4 1128'0 12:45P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 542'2 542'2 536'4 537'2 -0'4 537'6 12:45P Chart for @W5Z
Mar 26 541'0 542'4 537'2 538'2 -2'6 541'0 12:45P Chart for @W6H
May 26 547'4 549'2 544'2 545'4 -2'4 548'0 12:45P Chart for @W6K
Jul 26 555'2 557'2 552'0 553'4 -2'4 556'0 12:45P Chart for @W6N
Sep 26 568'0 569'4 564'2 565'6 -2'4 568'2 12:45P Chart for @W6U
Dec 26 584'2 585'4 580'0 581'6 -2'6 584'4 12:45P Chart for @W6Z
Mar 27 598'2 598'2 593'6 593'6 -3'6 597'4 12:45P Chart for @W7H
May 27 599'0 599'0 599'0 599'0 -2'0 601'0 12:45P Chart for @W7K
Jul 27 594'0 594'0 594'0 594'0 -1'6 595'6 12:45P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 5.9275 Chart for @MW5Z
Mar 26 5.8000 5.8250 5.7675 5.7750 -0.0325 5.8075 12:45P Chart for @MW6H
May 26 5.8850 5.9025 5.8600 5.8625 -0.0300 5.8925 12:45P Chart for @MW6K
Jul 26 6.0000 6.0025 5.9750 5.9775 -0.0225 6.0000 12:45P Chart for @MW6N
Sep 26 6.1550 6.1600 6.1300 6.1375 -0.0175 6.1550 12:45P Chart for @MW6U
Dec 26 6.3350 6.3425 6.3300 6.3300 -0.0100 6.3400 12:45P Chart for @MW6Z
Mar 27 6.4475 6.4550 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 25 520'0 520'0 520'0 520'0 -3'4 523'4 12:44P Chart for @KW5Z
Mar 26 532'4 534'6 527'4 529'2 -3'6 533'0 12:45P Chart for @KW6H
May 26 543'0 545'6 538'6 540'6 -3'4 544'2 12:45P Chart for @KW6K
Jul 26 555'2 557'0 551'0 553'2 -3'2 556'4 12:45P Chart for @KW6N
Sep 26 570'6 571'2 566'2 567'6 -3'0 570'6 12:45P Chart for @KW6U
Dec 26 590'2 590'2 585'2 585'4 -3'6 589'2 12:45P Chart for @KW6Z
Mar 27 595'6 605'0 595'6 604'6 7'6 603'6s 12:45P Chart for @KW7H
May 27 597'0 10'2 609'2s 12:45P Chart for @KW7K
Jul 27 600'0 600'0 600'0 600'0 10'2 603'0s 12:45P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 294'0 0'0 292'4 12:42P Chart for @O5Z
Mar 26 316'0 317'2 313'2 317'0 1'6 315'2 12:42P Chart for @O6H
May 26 322'0 323'2 322'0 323'0 0'4 322'4 12:42P Chart for @O6K
Jul 26 325'4 0'0 328'0 12:42P Chart for @O6N
Sep 26 322'0 0'0 324'0 12/02 Chart for @O6U
Dec 26 337'6 0'0 329'0 12/02 Chart for @O6Z
Mar 27 332'4 0'0 332'4 12/02 Chart for @O7H
May 27 338'4 0'0 338'4 12/02 Chart for @O7K
Jul 27 329'0 0'0 329'0 12/02 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3104 3104 3082 3083 - 3 3086 12:44P Chart for @SM5Z
Jan 26 3120 3141 3109 3112 - 4 3116 12:45P Chart for @SM6F
Mar 26 3168 3191 3157 3160 - 6 3166 12:45P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 217.575 220.400 217.500 219.300 0.825 218.475 12:45P Chart for @LE5Z
Feb 26 219.925 223.125 219.625 222.150 1.350 220.800 12:45P Chart for @LE6G
Apr 26 221.725 224.650 221.200 223.625 1.200 222.425 12:45P Chart for @LE6J
Jun 26 216.475 219.500 215.975 218.350 1.100 217.250 12:45P Chart for @LE6M
Aug 26 214.050 216.450 213.050 215.300 1.000 214.300 12:45P Chart for @LE6Q
Oct 26 212.900 215.425 212.100 214.200 0.875 213.325 12:45P Chart for @LE6V
Dec 26 213.250 215.250 212.400 214.200 0.925 213.275 12:45P Chart for @LE6Z
Feb 27 212.350 214.500 211.825 213.775 1.150 212.625 12:45P Chart for @LE7G
Apr 27 211.525 213.500 211.000 213.100 1.325 211.775 12:45P Chart for @LE7J
Jun 27 205.150 205.150 205.100 205.100 - 0.275 205.375 12:44P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.650 81.025 80.225 80.800 0.300 80.500 12:45P Chart for @HE5Z
Feb 26 80.375 81.450 80.175 81.225 1.050 80.175 12:45P Chart for @HE6G
Apr 26 83.900 85.025 83.675 84.900 1.075 83.825 12:45P Chart for @HE6J
May 26 87.575 88.375 87.550 88.375 0.900 87.475 12:45P Chart for @HE6K
Jun 26 96.025 96.900 95.675 96.775 0.825 95.950 12:45P Chart for @HE6M
Jul 26 97.300 97.975 96.825 97.875 0.725 97.150 12:45P Chart for @HE6N
Aug 26 97.175 97.575 96.625 97.425 0.525 96.900 12:45P Chart for @HE6Q
Oct 26 83.000 83.350 82.725 83.200 0.225 82.975 12:45P Chart for @HE6V
Dec 26 76.225 76.375 75.600 75.875 -0.225 76.100 12:45P Chart for @HE6Z
Feb 27 79.875 79.875 79.875 79.875 -0.200 79.675s 12:45P Chart for @HE7G
Apr 27 85.000 -0.200 83.125s 12:45P Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.79 15.83 15.70 15.78 0.01 15.77 12:43P Chart for @DA5Z
Jan 26 15.36 15.41 15.15 15.26 -0.07 15.33 12:45P Chart for @DA6F
Feb 26 15.48 15.55 15.29 15.43 15.43 12:45P Chart for @DA6G
Mar 26 15.84 15.84 15.62 15.75 0.05 15.70 12:43P Chart for @DA6H
Apr 26 16.10 16.15 15.96 16.15 0.05 16.10 12:43P Chart for @DA6J
May 26 16.26 16.44 16.26 16.44 0.10 16.34 12:38P Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 157.000 157.000 155.725 156.000 156.000 12:33P Chart for @CB5Z
Jan 26 158.175 158.175 156.000 156.900 - 0.100 157.000 11:54A Chart for @CB6F
Feb 26 159.575 159.950 158.050 159.000 0.500 158.500 12:10P Chart for @CB6G
Mar 26 170.000 170.500 169.425 169.425 - 1.225 170.650 12:44P Chart for @CB6H
Apr 26 174.500 176.000 174.500 176.000 0.500 175.500 12:42P Chart for @CB6J
May 26 178.688 178.688 180.000 180.000 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 115.000 115.025 115.000 115.000 0.575 114.425 11:57A Chart for @NF5Z
Jan 26 112.775 113.525 112.775 113.500 1.975 111.525 12:14P Chart for @NF6F
Feb 26 110.625 111.575 110.625 111.550 0.925 110.625 12:14P Chart for @NF6G
Mar 26 110.400 110.425 110.400 110.400 0.875 109.525 12:42P Chart for @NF6H
Apr 26 110.125 110.500 110.125 110.125 0.525 109.600 12:42P Chart for @NF6J
May 26 111.925 111.925 111.925 111.925 111.925 12:42P Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 68.000 68.000 67.975 67.975 0.975 67.000 12:33P Chart for @DY5Z
Jan 26 67.500 68.000 67.500 67.975 0.475 67.500 12:04P Chart for @DY6F
Feb 26 66.525 66.925 66.100 66.925 0.925 66.000 12:39P Chart for @DY6G
Mar 26 64.350 64.350 64.350 64.350 0.300 64.050 12:17P Chart for @DY6H
Apr 26 64.000 64.000 63.500 63.500 63.500 12:06P Chart for @DY6J
May 26 63.000 63.000 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.67 Chart for @DK5Z
Jan 26 13.52 13.44 Chart for @DK6F
Feb 26 13.40 13.42 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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