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 26 482'2 484'0 479'2 481'6 -1'0 482'6 07:40A Chart for @C6Z
Mar 27 496'4 497'6 493'2 495'6 -0'6 496'4 07:40A Chart for @C7H
May 27 505'0 505'2 501'2 503'2 -0'6 504'0 07:40A Chart for @C7K
Jul 27 510'0 511'2 507'2 509'4 -0'2 509'6 07:40A Chart for @C7N
Sep 27 501'4 502'0 499'2 500'2 -0'4 500'6 07:40A Chart for @C7U
Dec 27 512'0 513'0 510'0 511'4 0'0 511'4 07:40A Chart for @C7Z
Mar 28 525'2 525'2 524'2 525'0 0'0 525'0 07:40A Chart for @C8H
May 28 531'4 533'2 531'4 533'2 0'6 532'4 07:40A Chart for @C8K
Jul 28 535'0 535'4 534'6 535'2 -0'2 535'4 07:40A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1282'6 1293'4 1281'4 1289'2 5'4 1283'6 07:40A Chart for @S6X
Jan 27 1299'0 1309'0 1297'6 1305'0 5'0 1300'0 07:40A Chart for @S7F
Mar 27 1307'2 1317'0 1306'4 1313'2 4'6 1308'4 07:40A Chart for @S7H
May 27 1316'4 1325'6 1315'4 1321'4 4'2 1317'2 07:40A Chart for @S7K
Jul 27 1322'0 1331'2 1322'0 1327'4 4'2 1323'2 07:40A Chart for @S7N
Aug 27 1306'6 1313'2 1305'0 1309'4 4'0 1305'4 07:40A Chart for @S7Q
Sep 27 1270'0 1275'2 1270'0 1273'4 4'6 1268'6 07:40A Chart for @S7U
Nov 27 1256'2 1264'0 1255'6 1261'0 3'2 1257'6 07:40A Chart for @S7X
Jan 28 1273'6 1273'6 1273'6 1273'6 4'4 1269'2 07:40A Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 668'2 669'2 663'0 665'6 -3'4 669'2 07:40A Chart for @W6Z
Mar 27 682'2 683'0 677'2 679'4 -3'6 683'2 07:40A Chart for @W7H
May 27 688'6 689'4 684'0 685'6 -4'0 689'6 07:40A Chart for @W7K
Jul 27 691'2 692'2 686'6 688'2 -3'6 692'0 07:40A Chart for @W7N
Sep 27 696'6 697'6 693'4 695'2 -2'6 698'0 07:40A Chart for @W7U
Dec 27 707'0 707'2 704'4 706'4 -2'2 708'6 07:40A Chart for @W7Z
Mar 28 716'2 716'2 714'4 714'4 -1'6 716'2 07:40A Chart for @W8H
May 28 711'0 711'0 711'0 711'0 -4'6 715'6 07:40A Chart for @W8K
Jul 28 707'2 0'0 699'0 07:40A Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.9400 6.9400 6.9000 6.9150 -0.0250 6.9400 07:40A Chart for @MW6Z
Mar 27 7.1150 7.1150 7.0775 7.0950 -0.0200 7.1150 07:40A Chart for @MW7H
May 27 7.2275 7.2275 7.1900 7.2100 -0.0175 7.2275 07:40A Chart for @MW7K
Jul 27 7.3125 7.3225 7.2800 7.2800 -0.0325 7.3125 07:40A Chart for @MW7N
Sep 27 7.2600 7.2700 7.2300 7.2400 -0.0050 7.2450 07:40A Chart for @MW7U
Dec 27 7.3175 7.3550 7.3050 7.3050 -0.0550 7.2775s 07:40A 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 26 712'2 713'4 705'0 707'4 -4'6 712'2 07:40A Chart for @KW6Z
Mar 27 725'0 726'0 717'6 719'4 -5'4 725'0 07:40A Chart for @KW7H
May 27 729'6 730'2 724'4 725'6 -5'0 730'6 07:40A Chart for @KW7K
Jul 27 733'0 733'0 724'6 726'6 -5'0 731'6 07:40A Chart for @KW7N
Sep 27 734'4 735'4 732'2 734'6 -3'2 738'0 07:40A Chart for @KW7U
Dec 27 745'0 745'0 744'2 744'2 -3'4 747'6 07:40A Chart for @KW7Z
Mar 28 755'6 -3'2 752'4s 07:40A Chart for @KW8H
May 28 747'2 -2'6 747'2s 07:40A Chart for @KW8K
Jul 28 724'0 -2'6 717'4s 07:40A Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 413'0 414'0 408'2 409'0 -6'4 415'4 07:39A Chart for @O6Z
Mar 27 419'6 420'0 414'4 416'0 -6'0 422'0 07:39A Chart for @O7H
May 27 424'6 0'0 427'2 07:40A Chart for @O7K
Jul 27 414'4 0'0 426'4 07:39A Chart for @O7N
Sep 27 345'0 0'0 420'6 07:39A Chart for @O7U
Dec 27 355'0 0'0 431'0 10/13 Chart for @O7Z
Mar 28 434'4 0'0 434'4 10/13 Chart for @O8H
May 28 440'4 0'0 440'4 10/13 Chart for @O8K
Jul 28 420'4 0'0 420'4 10/13 Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3739 3701 07:40A Chart for @SM6V
Dec 26 3630 3652 3610 3648 16 3632 07:40A Chart for @SM6Z
Jan 27 3605 3632 3593 3628 20 3608 07:40A Chart for @SM7F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 224.650 225.500 224.025 224.650 - 0.125 224.625s 10/13 Chart for @LE6V
Dec 26 226.600 227.600 225.600 226.350 - 0.225 226.375s 10/13 Chart for @LE6Z
Feb 27 229.500 230.175 228.025 228.625 - 1.000 228.575s 10/13 Chart for @LE7G
Apr 27 230.825 231.400 229.375 229.950 - 1.000 229.925s 10/13 Chart for @LE7J
Jun 27 225.475 225.950 224.150 224.675 - 0.925 224.575s 10/13 Chart for @LE7M
Aug 27 221.825 222.250 220.850 221.125 - 0.775 221.025s 10/13 Chart for @LE7Q
Oct 27 219.725 220.125 219.100 219.325 - 0.525 219.300s 10/13 Chart for @LE7V
Dec 27 219.425 220.200 219.250 219.325 - 0.500 219.400s 10/13 Chart for @LE7Z
Feb 28 220.000 220.000 219.225 219.225 - 0.550 219.300s 10/13 Chart for @LE8G
Apr 28 219.675 - 0.550 219.375s 10/13 Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.450 75.700 75.450 75.600 75.600s 10/13 Chart for @HE6V
Dec 26 68.250 68.375 67.550 67.975 -0.350 68.025s 10/13 Chart for @HE6Z
Feb 27 70.200 70.375 69.175 69.425 -0.700 69.600s 10/13 Chart for @HE7G
Apr 27 75.300 75.475 73.650 74.025 -0.925 74.150s 10/13 Chart for @HE7J
May 27 80.100 80.500 78.900 78.900 -1.000 79.100s 10/13 Chart for @HE7K
Jun 27 88.925 89.350 87.375 87.700 -0.900 87.800s 10/13 Chart for @HE7M
Jul 27 91.000 91.575 89.700 89.975 -0.800 90.050s 10/13 Chart for @HE7N
Aug 27 91.125 91.850 90.025 90.250 -0.750 90.375s 10/13 Chart for @HE7Q
Oct 27 78.975 79.500 78.275 78.725 -0.150 78.825s 10/13 Chart for @HE7V
Dec 27 73.000 73.500 72.575 72.825 0.225 72.925s 10/13 Chart for @HE7Z
Feb 28 75.800 0.525 76.450s 10/13 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 26 15.04 15.05 15.04 15.05 15.05 07:30A Chart for @DA6V
Nov 26 16.54 16.67 16.54 16.61 0.08 16.53 07:40A Chart for @DA6X
Dec 26 17.04 17.09 17.04 17.09 0.12 16.97 07:40A Chart for @DA6Z
Jan 27 17.20 17.26 17.20 17.26 0.08 17.18 07:40A Chart for @DA7F
Feb 27 17.47 17.47 17.47 17.47 0.05 17.42 07:34A Chart for @DA7G
Mar 27 17.57 17.55 Chart for @DA7H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 26 132.350 132.350s 10/13 Chart for @CB6V
Nov 26 134.313 134.313 135.000 133.475 Chart for @CB6X
Dec 26 136.600 136.600 136.600 136.600 - 0.475 137.075 05:04A Chart for @CB6Z
Jan 27 137.525 139.000 138.500 Chart for @CB7F
Feb 27 140.125 142.000 140.100 Chart for @CB7G
Mar 27 148.900 148.900 147.000 146.100 Chart for @CB7H
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Oct 26 201.000 201.075 Chart for @NF6V
Nov 26 205.025 206.500 Chart for @NF6X
Dec 26 199.575 199.575 199.575 199.575 - 1.600 201.175 07:36A Chart for @NF6Z
Jan 27 191.950 193.825 195.500 Chart for @NF7F
Feb 27 187.850 188.675 189.725 Chart for @NF7G
Mar 27 184.650 184.650 185.400 185.400 Chart for @NF7H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 26 72.525 72.750 Chart for @DY6V
Nov 26 77.250 77.250 Chart for @DY6X
Dec 26 80.000 79.800 Chart for @DY6Z
Jan 27 79.750 79.750 Chart for @DY7F
Feb 27 80.000 80.000s 10/13 Chart for @DY7G
Mar 27 80.500 80.500 Chart for @DY7H
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Oct 26 20.48 20.48s 10/13 Chart for @DK6V
Nov 26 20.83 20.83 Chart for @DK6X
Dec 26 20.51 20.61 Chart for @DK6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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