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 26 454'4 456'0 450'2 455'0 -1'0 455'0s 01:30P Chart for @C6Z
Mar 27 469'0 470'0 464'6 469'0 -1'4 468'6s 01:30P Chart for @C7H
May 27 477'4 478'2 473'4 477'6 -1'4 477'4s 01:30P Chart for @C7K
Jul 27 484'0 484'6 480'2 484'2 -1'4 484'0s 01:30P Chart for @C7N
Sep 27 481'0 481'2 477'4 480'6 -1'6 480'2s 01:30P Chart for @C7U
Dec 27 493'6 494'6 491'0 494'4 -1'0 494'0s 01:20P Chart for @C7Z
Mar 28 506'6 508'2 504'6 507'4 -1'0 507'6s 01:20P Chart for @C8H
May 28 514'0 515'4 513'0 515'0 -1'2 515'0s 01:20P Chart for @C8K
Jul 28 517'6 519'0 516'0 519'0 -1'0 518'4s 01:20P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1250'0 1250'0 1227'4 1242'2 -15'2 1241'2s 01:20P Chart for @S6X
Jan 27 1262'0 1262'0 1239'0 1253'4 -16'0 1252'4s 01:20P Chart for @S7F
Mar 27 1267'6 1268'6 1248'0 1261'4 -15'0 1261'0s 01:30P Chart for @S7H
May 27 1277'0 1277'0 1256'4 1270'4 -14'0 1270'0s 01:30P Chart for @S7K
Jul 27 1282'2 1282'2 1262'6 1277'0 -12'6 1276'4s 01:30P Chart for @S7N
Aug 27 1256'0 1262'4 1248'0 1261'4 -11'4 1261'4s 01:30P Chart for @S7Q
Sep 27 1225'6 1231'6 1218'2 1231'6 -10'2 1230'4s 01:20P Chart for @S7U
Nov 27 1225'4 1225'4 1209'4 1221'2 -9'6 1221'2s 01:30P Chart for @S7X
Jan 28 1228'0 1233'2 1222'0 1233'2 -9'6 1232'6s 01:20P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 625'0 627'4 612'4 615'4 -9'0 616'0s 01:30P Chart for @W6Z
Mar 27 637'6 640'0 626'4 629'0 -7'6 629'6s 01:30P Chart for @W7H
May 27 643'2 645'4 633'0 636'0 -7'0 636'4s 01:30P Chart for @W7K
Jul 27 646'4 648'2 636'2 640'0 -6'6 640'0s 01:30P Chart for @W7N
Sep 27 654'6 656'2 644'4 648'6 -6'0 649'0s 01:30P Chart for @W7U
Dec 27 668'2 668'6 657'6 662'6 -5'4 662'6s 01:20P Chart for @W7Z
Mar 28 677'0 677'0 668'0 673'4 -5'4 673'0s 01:20P Chart for @W8H
May 28 671'0 675'4 670'0 675'4 -5'0 675'2s 01:20P Chart for @W8K
Jul 28 661'6 661'6 657'6 660'2 -4'6 661'0s 01:30P Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.4075 6.4475 6.3225 6.3450 -0.0750 6.3400s 01:24P Chart for @MW6Z
Mar 27 6.5850 6.6125 6.5000 6.5200 -0.0725 6.5125s 01:24P Chart for @MW7H
May 27 6.6925 6.6925 6.6250 6.6500 -0.0700 6.6375s 01:24P Chart for @MW7K
Jul 27 6.8100 6.8100 6.7325 6.7550 -0.0650 6.7550s 01:24P Chart for @MW7N
Sep 27 6.8300 6.8400 6.8075 6.8400 -0.0675 6.8425s 01:24P Chart for @MW7U
Dec 27 6.9825 7.0050 6.9825 7.0050 -0.0400 7.0075s 01:24P Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 665'2 666'4 654'6 658'4 -5'4 659'0s 01:30P Chart for @KW6Z
Mar 27 676'0 676'2 665'0 668'2 -6'0 668'6s 01:22P Chart for @KW7H
May 27 678'6 679'6 669'6 672'4 -6'6 672'6s 01:30P Chart for @KW7K
Jul 27 682'0 682'0 671'6 674'0 -7'0 674'4s 01:30P Chart for @KW7N
Sep 27 690'0 690'0 679'6 683'0 -7'4 683'0s 01:20P Chart for @KW7U
Dec 27 703'0 703'0 692'2 695'0 -7'6 695'4s 01:20P Chart for @KW7Z
Mar 28 701'6 701'6 700'0 700'0 -8'2 703'0s 01:20P Chart for @KW8H
May 28 702'4 -7'6 702'4s 01:20P Chart for @KW8K
Jul 28 697'0 -7'6 684'4s 01:20P Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 372'0 375'0 359'6 361'0 -11'4 360'4s 01:30P Chart for @O6Z
Mar 27 381'0 381'2 370'4 372'0 -9'6 371'2s 01:30P Chart for @O7H
May 27 388'2 -10'6 375'4s 01:20P Chart for @O7K
Jul 27 420'0 -10'6 373'2s 01:20P Chart for @O7N
Sep 27 345'0 -10'6 367'4s 01:30P Chart for @O7U
Dec 27 401'6 -10'6 376'0s 01:30P Chart for @O7Z
Mar 28 379'4 -10'6 379'4s 01:20P Chart for @O8H
May 28 385'4 -10'6 385'4s 01:20P Chart for @O8K
Jul 28 365'4 -10'6 365'4s 01:20P Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3451 3451 3372 3397 - 59 3402s 01:30P Chart for @SM6Z
Jan 27 3434 3438 3362 3378 - 64 3384s 01:30P Chart for @SM7F
Mar 27 3443 3443 3365 3377 - 63 3383s 01:30P Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 232.325 232.325 229.750 229.925 0.100 229.975s 01:05P Chart for @LE6V
Dec 26 232.725 232.900 230.700 231.200 0.075 231.200s 01:05P Chart for @LE6Z
Feb 27 234.925 235.050 233.650 234.325 1.000 234.350s 01:05P Chart for @LE7G
Apr 27 236.275 237.000 235.500 236.250 1.300 236.325s 01:05P Chart for @LE7J
Jun 27 230.300 231.175 229.925 230.475 1.050 230.500s 01:05P Chart for @LE7M
Aug 27 226.775 227.075 226.025 226.500 0.950 226.550s 01:05P Chart for @LE7Q
Oct 27 224.575 224.925 223.875 224.325 0.975 224.425s 01:05P Chart for @LE7V
Dec 27 224.625 224.900 223.825 224.300 0.925 224.400s 01:05P Chart for @LE7Z
Feb 28 225.000 225.050 224.050 224.575 0.925 224.575s 01:05P Chart for @LE8G
Apr 28 225.000 225.050 224.800 224.800 0.550 224.400s 01:05P Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 65.250 65.675 64.650 64.725 -0.900 64.675s 01:05P Chart for @HE6Z
Feb 27 67.500 67.700 67.000 67.125 -0.600 67.025s 01:05P Chart for @HE7G
Apr 27 72.575 72.650 72.175 72.400 -0.425 72.250s 01:05P Chart for @HE7J
May 27 78.375 78.375 78.175 78.175 -0.400 78.175s 01:05P Chart for @HE7K
Jun 27 87.400 87.525 87.075 87.250 -0.600 87.100s 01:05P Chart for @HE7M
Jul 27 90.175 90.175 89.675 89.875 -0.550 89.750s 01:05P Chart for @HE7N
Aug 27 90.375 90.500 90.075 90.275 -0.525 90.100s 01:05P Chart for @HE7Q
Oct 27 77.725 78.050 77.525 77.650 -0.450 77.625s 01:05P Chart for @HE7V
Dec 27 71.675 71.700 71.675 71.700 -0.525 71.225s 01:05P Chart for @HE7Z
Feb 28 75.700 -0.550 75.200s 01:05P Chart for @HE8G
Apr 28 79.875 -0.575 79.875s 01:05P Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 26 15.27 15.27 15.22 15.25 15.25 01:46P Chart for @DA6V
Nov 26 17.82 18.07 17.72 17.94 0.09 17.94 01:45P Chart for @DA6X
Dec 26 16.86 16.99 16.59 16.62 -0.16 16.61 01:46P Chart for @DA6Z
Jan 27 16.86 16.86 16.50 16.51 -0.24 16.50 01:43P Chart for @DA7F
Feb 27 16.86 16.86 16.66 16.66 -0.14 16.66 01:43P Chart for @DA7G
Mar 27 17.07 17.07 16.95 16.95 -0.07 16.97 01:43P Chart for @DA7H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 26 135.250 135.250 135.250 135.250 - 0.250 135.250 01:10P Chart for @CB6V
Nov 26 138.500 139.750 138.175 139.750 - 1.800 138.200 01:23P Chart for @CB6X
Dec 26 141.175 141.675 139.975 140.000 - 2.000 140.000 01:23P Chart for @CB6Z
Jan 27 143.000 144.000 141.600 143.025 - 0.975 142.000 01:34P Chart for @CB7F
Feb 27 145.000 145.750 144.025 145.000 - 1.500 145.000 01:21P Chart for @CB7G
Mar 27 153.000 153.250 153.000 153.000 - 1.000 153.000 01:20P Chart for @CB7H
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Oct 26 200.000 200.000 01:10P Chart for @NF6V
Nov 26 199.975 201.400 198.875 198.875 - 2.150 198.875 01:38P Chart for @NF6X
Dec 26 186.100 189.000 186.100 188.500 - 1.750 187.250 01:42P Chart for @NF6Z
Jan 27 182.700 184.050 181.000 181.000 - 1.700 181.000 01:11P Chart for @NF7F
Feb 27 178.925 179.375 176.750 176.750 - 1.750 176.750 01:22P Chart for @NF7G
Mar 27 176.925 176.925 174.750 176.925 0.350 176.300 01:42P Chart for @NF7H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 26 72.150 72.150 01:10P Chart for @DY6V
Nov 26 76.000 76.250 75.800 75.800 0.300 75.800 01:42P Chart for @DY6X
Dec 26 78.000 -0.500 77.500 01:14P Chart for @DY6Z
Jan 27 78.000 78.500 78.000 78.500 78.500 01:10P Chart for @DY7F
Feb 27 78.850 78.850 78.850 78.850 -0.650 78.850 01:10P Chart for @DY7G
Mar 27 78.750 78.750 78.750 78.750 0.250 78.500 01:13P Chart for @DY7H
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Oct 26 20.39 20.39 01:22P Chart for @DK6V
Nov 26 21.00 -0.15 20.50 01:10P Chart for @DK6X
Dec 26 19.97 -0.22 19.48 01:10P Chart for @DK6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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