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 25 435'6 439'0 435'4 437'0 -1'0 436'6s 12/05 Chart for @C5Z
Mar 26 446'2 448'0 444'0 445'0 -2'4 444'6s 12/05 Chart for @C6H
May 26 453'6 455'0 451'2 452'2 -2'2 452'2s 12/05 Chart for @C6K
Jul 26 458'4 460'2 456'6 457'6 -1'2 457'6s 12/05 Chart for @C6N
Sep 26 454'0 455'4 452'2 452'6 -1'0 453'2s 12/05 Chart for @C6U
Dec 26 464'2 466'4 463'4 464'0 -0'4 464'2s 12/05 Chart for @C6Z
Mar 27 476'6 479'0 476'2 477'0 -0'2 477'2s 12/05 Chart for @C7H
May 27 483'2 485'4 482'6 483'4 0'2 484'0s 12/05 Chart for @C7K
Jul 27 486'4 487'4 486'0 486'4 0'4 487'2s 12/05 Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1104'4 1105'2 -14'2 1105'2s 12/05 Chart for @S6F
Mar 26 1128'2 1130'0 1115'2 1115'6 -12'6 1116'0s 12/05 Chart for @S6H
May 26 1137'2 1138'6 1124'4 1125'0 -11'6 1125'4s 12/05 Chart for @S6K
Jul 26 1145'0 1146'0 1132'2 1132'6 -11'6 1133'0s 12/05 Chart for @S6N
Aug 26 1137'6 1138'0 1124'6 1124'6 -12'2 1125'2s 12/05 Chart for @S6Q
Sep 26 1115'4 1116'2 1103'4 1104'0 -11'0 1104'4s 12/05 Chart for @S6U
Nov 26 1114'4 1115'6 1102'6 1103'4 -10'6 1104'0s 12/05 Chart for @S6X
Jan 27 1122'0 1124'0 1111'6 1112'4 -10'4 1112'4s 12/05 Chart for @S7F
Mar 27 1117'6 1121'4 1109'0 1109'6 -10'4 1110'0s 12/05 Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 537'0 537'2 -3'4 537'4s 12/05 Chart for @W5Z
Mar 26 539'6 541'6 534'2 535'6 -4'4 535'6s 12/05 Chart for @W6H
May 26 547'0 548'4 541'6 543'2 -4'2 543'0s 12/05 Chart for @W6K
Jul 26 555'0 556'4 550'0 551'0 -4'2 551'0s 12/05 Chart for @W6N
Sep 26 567'2 568'4 562'0 562'6 -4'2 563'0s 12/05 Chart for @W6U
Dec 26 583'4 584'2 577'6 578'6 -4'2 578'6s 12/05 Chart for @W6Z
Mar 27 595'4 596'0 591'4 591'4 -4'2 591'4s 12/05 Chart for @W7H
May 27 596'0 596'0 595'4 595'4 -4'4 596'0s 12/05 Chart for @W7K
Jul 27 595'2 -4'2 591'4s 12/05 Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 5.8150s 12/05 Chart for @MW5Z
Mar 26 5.7300 5.7700 5.7250 5.7300 5.7300s 12/05 Chart for @MW6H
May 26 5.8325 5.8500 5.8175 5.8225 -0.0025 5.8225s 12/05 Chart for @MW6K
Jul 26 5.9625 5.9700 5.9450 5.9475 -0.0050 5.9475s 12/05 Chart for @MW6N
Sep 26 6.1200 6.1275 6.0925 6.1275 -0.0050 6.1050s 12/05 Chart for @MW6U
Dec 26 6.3025 6.3125 6.2975 6.3125 -0.0050 6.3025s 12/05 Chart for @MW6Z
Mar 27 6.4250 6.4250 6.4250 6.4250 -0.0050 6.4250s 12/05 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 25 529'6 -6'2 523'2s 12/05 Chart for @KW5Z
Mar 26 533'4 536'4 530'0 531'2 -2'6 531'2s 12/05 Chart for @KW6H
May 26 545'4 547'4 541'2 542'4 -2'4 542'6s 12/05 Chart for @KW6K
Jul 26 557'6 560'0 554'0 555'2 -2'6 555'2s 12/05 Chart for @KW6N
Sep 26 574'2 575'0 568'6 570'0 -2'6 570'2s 12/05 Chart for @KW6U
Dec 26 592'4 593'4 588'6 589'0 -2'6 589'0s 12/05 Chart for @KW6Z
Mar 27 605'2 605'4 605'0 605'4 -2'4 605'2s 12/05 Chart for @KW7H
May 27 612'0 613'6 612'0 613'6 -2'0 612'2s 12/05 Chart for @KW7K
Jul 27 600'0 -1'6 607'2s 12/05 Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 303'4 303'4 303'4 303'4 -6'4 296'4s 12/05 Chart for @O5Z
Mar 26 316'0 316'2 308'2 309'0 -6'4 308'4s 12/05 Chart for @O6H
May 26 319'4 319'4 315'2 315'2 -5'2 315'2s 12/05 Chart for @O6K
Jul 26 325'4 -5'2 320'6s 12/05 Chart for @O6N
Sep 26 326'0 326'0 326'0 326'0 -5'2 320'2s 12/05 Chart for @O6U
Dec 26 337'6 -5'2 325'2s 12/05 Chart for @O6Z
Mar 27 328'6 -5'2 328'6s 12/05 Chart for @O7H
May 27 334'6 -5'2 334'6s 12/05 Chart for @O7K
Jul 27 325'2 -5'2 325'2s 12/05 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3085 3085 3050 3050 - 38 3047s 12/05 Chart for @SM5Z
Jan 26 3110 3116 3071 3074 - 38 3074s 12/05 Chart for @SM6F
Mar 26 3160 3167 3119 3122 - 42 3122s 12/05 Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 222.775 227.400 221.950 227.250 5.700 227.150s 12/05 Chart for @LE5Z
Feb 26 224.925 227.375 224.125 227.375 3.150 227.150s 12/05 Chart for @LE6G
Apr 26 225.975 227.800 224.925 227.725 2.500 227.675s 12/05 Chart for @LE6J
Jun 26 220.000 221.700 219.050 221.500 1.950 221.575s 12/05 Chart for @LE6M
Aug 26 216.850 218.050 215.775 217.825 1.475 217.900s 12/05 Chart for @LE6Q
Oct 26 215.800 216.600 214.650 216.400 1.175 216.475s 12/05 Chart for @LE6V
Dec 26 215.625 216.375 214.700 216.225 1.025 216.275s 12/05 Chart for @LE6Z
Feb 27 215.000 215.825 214.200 215.625 0.950 215.600s 12/05 Chart for @LE7G
Apr 27 214.250 215.375 213.425 215.275 0.975 214.800s 12/05 Chart for @LE7J
Jun 27 208.000 208.350 207.000 208.350 1.150 208.350s 12/05 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.125 81.775 81.075 81.600 0.525 81.650s 12/05 Chart for @HE5Z
Feb 26 81.800 83.025 81.775 82.225 0.425 82.275s 12/05 Chart for @HE6G
Apr 26 85.750 87.150 85.750 86.725 1.000 86.775s 12/05 Chart for @HE6J
May 26 89.625 90.475 89.625 90.250 1.150 90.250s 12/05 Chart for @HE6K
Jun 26 97.450 98.975 97.100 98.625 1.225 98.650s 12/05 Chart for @HE6M
Jul 26 98.625 99.950 98.625 99.675 1.250 99.750s 12/05 Chart for @HE6N
Aug 26 98.075 99.500 98.075 99.125 1.175 99.200s 12/05 Chart for @HE6Q
Oct 26 83.600 84.475 83.600 84.125 0.550 84.250s 12/05 Chart for @HE6V
Dec 26 76.350 76.700 76.350 76.500 0.125 76.500s 12/05 Chart for @HE6Z
Feb 27 79.425 79.425 79.425 79.425 79.425s 12/05 Chart for @HE7G
Apr 27 85.000 82.875s 12/05 Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 16.09 16.13 15.98 16.00 -0.08 16.02s 12/05 Chart for @DA5Z
Jan 26 15.51 15.55 15.20 15.34 -0.03 15.38s 12/05 Chart for @DA6F
Feb 26 15.59 15.60 15.31 15.50 -0.04 15.54s 12/05 Chart for @DA6G
Mar 26 15.84 15.89 15.72 15.77 -0.02 15.89s 12/05 Chart for @DA6H
Apr 26 16.25 16.26 16.16 16.25 0.01 16.26s 12/05 Chart for @DA6J
May 26 16.62 16.62 16.57 16.59 -0.04 16.61s 12/05 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 156.000 156.000 156.000 156.000 - 1.000 155.975s 12/05 Chart for @CB5Z
Jan 26 156.000 156.650 156.000 156.650 - 1.250 156.000s 12/05 Chart for @CB6F
Feb 26 158.500 159.250 158.500 158.825 - 1.500 158.500s 12/05 Chart for @CB6G
Mar 26 172.000 172.125 171.975 172.000 - 0.950 171.975s 12/05 Chart for @CB6H
Apr 26 177.275 177.275 177.250 177.250 - 0.700 177.275s 12/05 Chart for @CB6J
May 26 182.000 182.225s 12/05 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 115.600 116.350 115.600 116.350 1.075 116.350s 12/05 Chart for @NF5Z
Jan 26 114.500 114.600 114.250 114.400 - 0.175 114.250s 12/05 Chart for @NF6F
Feb 26 113.025 113.025 112.750 112.750 - 0.500 112.750s 12/05 Chart for @NF6G
Mar 26 112.400 112.400 111.400 111.775 - 0.450 111.775s 12/05 Chart for @NF6H
Apr 26 111.425 111.425 111.425 111.425 - 0.625 111.425s 12/05 Chart for @NF6J
May 26 112.550 112.550 112.500 112.500 - 0.050 112.500s 12/05 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 70.000 70.250 70.000 70.000 70.000s 12/05 Chart for @DY5Z
Jan 26 70.500 70.500 70.500 70.500 -0.750 70.500s 12/05 Chart for @DY6F
Feb 26 68.775 68.775 68.775 68.775 -1.225 68.775s 12/05 Chart for @DY6G
Mar 26 66.525 66.525 66.325 66.325 -0.775 66.325s 12/05 Chart for @DY6H
Apr 26 65.000 64.700s 12/05 Chart for @DY6J
May 26 63.000 63.000s 12/05 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.72s 12/05 Chart for @DK5Z
Jan 26 13.52 13.70s 12/05 Chart for @DK6F
Feb 26 13.40 13.71s 12/05 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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