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 26 476'6 481'6 472'0 475'2 -1'6 475'2s 03:54P Chart for @C6N
Sep 26 482'0 486'2 478'0 481'4 -0'6 481'4s 03:55P Chart for @C6U
Dec 26 497'6 500'6 494'2 498'0 -0'2 497'6s 03:24P Chart for @C6Z
Mar 27 511'4 514'0 508'0 511'6 -0'2 511'2s 02:30P Chart for @C7H
May 27 518'0 520'6 515'0 518'4 0'0 518'4s 03:31P Chart for @C7K
Jul 27 521'4 524'0 518'4 522'0 0'2 521'6s 01:30P Chart for @C7N
Sep 27 499'0 500'6 496'2 498'6 -0'2 498'6s 03:31P Chart for @C7U
Dec 27 502'2 504'2 499'6 502'2 0'0 502'4s 03:39P Chart for @C7Z
Mar 28 511'2 513'6 510'2 512'2 0'0 512'6s 01:20P Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1213'0 1220'6 1208'0 1210'2 -3'4 1209'4s 03:59P Chart for @S6N
Aug 26 1210'4 1218'4 1207'6 1210'2 -1'2 1209'6s 03:56P Chart for @S6Q
Sep 26 1194'4 1201'4 1193'0 1196'6 2'0 1197'2s 01:30P Chart for @S6U
Nov 26 1200'0 1207'4 1198'4 1202'6 2'0 1203'0s 03:56P Chart for @S6X
Jan 27 1210'0 1218'0 1209'4 1213'4 1'4 1213'6s 03:12P Chart for @S7F
Mar 27 1207'0 1215'4 1206'0 1209'2 1'0 1210'2s 02:30P Chart for @S7H
May 27 1208'0 1217'0 1207'2 1210'0 1'0 1211'2s 01:30P Chart for @S7K
Jul 27 1213'2 1221'0 1211'4 1214'4 1'0 1215'6s 01:30P Chart for @S7N
Aug 27 1200'0 1202'6 1197'2 1197'2 1'6 1199'2s 01:20P Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 666'0 679'4 661'0 668'0 2'6 667'2s 02:30P Chart for @W6N
Sep 26 679'4 691'6 674'0 681'0 2'4 680'2s 01:30P Chart for @W6U
Dec 26 697'0 708'6 692'6 699'0 2'4 698'6s 03:19P Chart for @W6Z
Mar 27 712'4 722'6 707'4 713'6 2'4 713'4s 01:20P Chart for @W7H
May 27 720'2 727'6 714'0 719'2 2'4 719'6s 01:20P Chart for @W7K
Jul 27 713'0 723'6 710'4 716'6 2'2 717'0s 02:49P Chart for @W7N
Sep 27 719'6 725'6 716'4 718'6 2'4 722'2s 01:20P Chart for @W7U
Dec 27 729'4 735'6 723'4 734'6 2'4 734'0s 01:20P Chart for @W7Z
Mar 28 728'4 728'4 728'4 728'4 3'4 740'6s 02:31P Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 7.0275 7.1475 6.9225 6.9675 -0.0675 6.9650s 01:30P Chart for @MW6N
Sep 26 7.2300 7.3550 7.1400 7.1775 -0.0600 7.1800s 01:30P Chart for @MW6U
Dec 26 7.3900 7.5225 7.3225 7.3650 -0.0500 7.3675s 01:30P Chart for @MW6Z
Mar 27 7.5400 7.6500 7.4575 7.4575 -0.0450 7.5025s 01:30P Chart for @MW7H
May 27 7.6125 7.6125 7.5550 7.5550 -0.0675 7.4900s 01:30P Chart for @MW7K
Jul 27 7.5200 -0.0600 7.4725s 01:30P Chart for @MW7N
Sep 27 7.3000 -0.0500 7.2500s 01:30P Chart for @MW7U
Dec 27 7.0500 -0.0400 7.2025s 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 26 705'6 720'0 697'4 704'2 0'0 703'6s 03:06P Chart for @KW6N
Sep 26 714'0 728'6 708'0 714'2 0'2 714'0s 01:30P Chart for @KW6U
Dec 26 728'2 740'4 721'4 727'4 -0'2 727'2s 01:30P Chart for @KW6Z
Mar 27 737'2 748'2 731'4 737'0 0'0 737'0s 01:30P Chart for @KW7H
May 27 742'4 747'2 735'6 740'4 -0'4 740'4s 01:30P Chart for @KW7K
Jul 27 736'0 740'2 732'6 736'0 -0'4 736'2s 01:20P Chart for @KW7N
Sep 27 740'0 744'2 740'0 743'0 0'0 740'0s 01:20P Chart for @KW7U
Dec 27 752'0 752'0 750'0 750'0 -0'2 747'6s 01:20P Chart for @KW7Z
Mar 28 765'0 0'0 752'0s 01:20P Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 372'4 385'0 372'0 381'0 7'4 380'4s 01:30P Chart for @O6N
Sep 26 386'2 390'0 385'0 387'0 8'0 386'4s 01:30P Chart for @O6U
Dec 26 380'0 386'0 380'0 385'2 6'0 383'0s 03:20P Chart for @O6Z
Mar 27 386'4 6'0 386'4s 01:20P Chart for @O7H
May 27 392'4 6'0 392'4s 01:20P Chart for @O7K
Jul 27 383'6 6'0 383'6s 01:20P Chart for @O7N
Sep 27 345'0 6'0 378'0s 01:20P Chart for @O7U
Dec 27 389'0 6'0 389'0s 01:20P Chart for @O7Z
Mar 28 392'4 6'0 392'4s 01:20P Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3345 3382 3307 3323 - 22 3323s 03:37P Chart for @SM6N
Aug 26 3285 3317 3256 3265 - 22 3263s 03:42P Chart for @SM6Q
Sep 26 3243 3275 3231 3239 - 8 3238s 03:40P Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.275 255.675 253.000 254.625 1.175 254.550s 01:05P Chart for @LE6M
Aug 26 247.100 248.350 246.275 247.175 0.100 247.250s 01:05P Chart for @LE6Q
Oct 26 238.950 240.350 238.350 239.250 0.350 239.300s 01:05P Chart for @LE6V
Dec 26 238.225 239.600 237.450 238.650 0.750 238.750s 01:05P Chart for @LE6Z
Feb 27 237.675 239.700 237.350 238.925 1.050 239.025s 01:05P Chart for @LE7G
Apr 27 236.775 238.925 236.525 238.300 1.200 238.350s 02:39P Chart for @LE7J
Jun 27 230.525 232.200 230.200 231.825 1.075 231.675s 01:05P Chart for @LE7M
Aug 27 227.425 228.600 227.425 228.525 1.150 228.375s 01:05P Chart for @LE7Q
Oct 27 226.275 226.575 226.275 226.575 0.950 227.225s 01:05P Chart for @LE7V
Dec 27 226.200 226.200 226.200 226.200 0.900 227.100s 01:05P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 98.700 98.950 97.850 97.850 -0.600 97.925s 03:09P Chart for @HE6M
Jul 26 103.000 103.300 102.000 102.100 - 0.600 102.150s 01:05P Chart for @HE6N
Aug 26 103.400 103.550 101.975 102.050 - 1.125 102.100s 02:50P Chart for @HE6Q
Oct 26 90.950 90.950 89.125 89.400 -0.750 89.400s 01:05P Chart for @HE6V
Dec 26 83.025 83.150 81.875 82.175 -0.600 82.250s 01:05P Chart for @HE6Z
Feb 27 85.800 85.925 84.750 85.100 -0.600 85.100s 01:05P Chart for @HE7G
Apr 27 90.000 90.000 88.750 89.075 -0.525 89.075s 01:05P Chart for @HE7J
May 27 92.275 92.275 92.200 92.200 -0.250 92.200s 01:05P Chart for @HE7K
Jun 27 99.900 99.950 99.200 99.200 - 0.500 99.400s 03:48P Chart for @HE7M
Jul 27 99.325 99.325 99.325 99.325 - 0.575 99.450s 01:05P Chart for @HE7N
Aug 27 99.525 - 0.575 98.550s 01:05P Chart for @HE7Q
Oct 27 84.950 -0.575 84.950s 01:05P Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.93 16.95 16.93 16.94 -0.01 16.94s 04:00P Chart for @DA6K
Jun 26 16.87 16.92 16.62 16.72 -0.30 16.64s 04:00P Chart for @DA6M
Jul 26 17.45 17.49 17.19 17.26 -0.29 17.21s 04:00P Chart for @DA6N
Aug 26 18.09 18.10 17.83 17.91 -0.24 17.89s 04:00P Chart for @DA6Q
Sep 26 18.44 18.46 18.31 18.43 -0.09 18.40s 04:00P Chart for @DA6U
Oct 26 18.82 18.92 18.70 18.85 -0.09 18.78s 04:00P Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 166.000 166.000 166.250s 04:00P Chart for @CB6K
Jun 26 165.750 166.000 160.900 162.500 - 3.000 163.500s 04:00P Chart for @CB6M
Jul 26 165.500 168.500 162.750 165.500 - 2.000 166.000s 04:00P Chart for @CB6N
Aug 26 173.850 173.875 168.500 171.150 - 2.350 171.500s 04:00P Chart for @CB6Q
Sep 26 177.625 177.625 173.650 175.950 - 1.325 176.300s 04:00P Chart for @CB6U
Oct 26 181.000 181.000 177.000 180.000 - 1.325 179.675s 04:00P Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 207.475 207.475s 04:00P Chart for @NF6K
Jun 26 209.975 210.000 204.675 207.000 - 2.650 206.025s 04:00P Chart for @NF6M
Jul 26 189.525 191.725 185.975 187.000 - 2.975 187.000s 04:00P Chart for @NF6N
Aug 26 176.500 177.000 172.400 173.000 - 2.950 173.450s 04:00P Chart for @NF6Q
Sep 26 167.800 167.800 164.775 165.300 - 3.775 165.000s 04:00P Chart for @NF6U
Oct 26 163.375 163.375 159.750 160.975 - 2.775 160.975s 04:00P Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000 64.000 64.000 64.000s 04:00P Chart for @DY6K
Jun 26 65.225 65.225 65.225 65.225 -0.025 65.225s 04:00P Chart for @DY6M
Jul 26 68.000 68.000 68.000 68.000 -0.500 68.000s 04:00P Chart for @DY6N
Aug 26 70.250 70.250 70.250 70.250 -0.250 70.500s 04:00P Chart for @DY6Q
Sep 26 71.550 71.750 70.950 71.550 -0.425 71.575s 04:00P Chart for @DY6U
Oct 26 71.850 72.450 71.850 72.450 0.200 72.450s 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 22.50 22.50 22.00 22.15 -0.37 22.13s 04:00P Chart for @DK6M
Jul 26 20.98 20.99 20.35 20.40 -0.57 20.41s 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