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 25 433'2 437'0 428'2 432'4 -3'6 431'4s 12/12 Chart for @C5Z
Mar 26 446'4 447'2 440'0 440'4 -5'6 440'6s 12/12 Chart for @C6H
May 26 454'0 454'6 448'4 448'6 -5'2 449'0s 12/12 Chart for @C6K
Jul 26 459'4 460'0 454'2 455'0 -4'4 455'0s 12/12 Chart for @C6N
Sep 26 453'0 453'6 449'2 449'4 -3'2 450'0s 12/12 Chart for @C6U
Dec 26 464'4 464'6 461'2 461'4 -3'0 462'0s 12/12 Chart for @C6Z
Mar 27 477'6 477'6 474'2 475'0 -2'6 475'2s 12/12 Chart for @C7H
May 27 483'4 484'4 481'0 481'6 -2'6 482'0s 12/12 Chart for @C7K
Jul 27 486'0 486'2 484'2 485'0 -2'6 485'0s 12/12 Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'0 1094'4 1075'6 1076'2 -16'6 1076'6s 12/12 Chart for @S6F
Mar 26 1102'2 1104'2 1086'0 1086'2 -16'0 1086'6s 12/12 Chart for @S6H
May 26 1112'6 1113'6 1096'0 1096'2 -15'2 1097'0s 12/12 Chart for @S6K
Jul 26 1121'0 1122'2 1105'6 1106'2 -14'6 1106'4s 12/12 Chart for @S6N
Aug 26 1114'0 1114'2 1099'6 1100'6 -13'4 1100'4s 12/12 Chart for @S6Q
Sep 26 1095'0 1095'6 1082'0 1083'2 -11'4 1083'2s 12/12 Chart for @S6U
Nov 26 1098'6 1099'2 1086'4 1088'0 -10'0 1088'2s 12/12 Chart for @S6X
Jan 27 1105'0 1105'0 1096'4 1098'0 -9'6 1098'0s 12/12 Chart for @S7F
Mar 27 1101'4 1102'0 1096'2 1097'6 -9'2 1097'6s 12/12 Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 530'2 0'0 534'4s 12/12 Chart for @W5Z
Mar 26 534'6 536'0 529'0 529'6 -4'2 529'2s 12/12 Chart for @W6H
May 26 541'6 543'4 536'6 537'6 -3'6 537'2s 12/12 Chart for @W6K
Jul 26 549'6 551'2 544'6 546'0 -3'2 545'6s 12/12 Chart for @W6N
Sep 26 562'2 562'6 557'2 558'0 -3'0 558'0s 12/12 Chart for @W6U
Dec 26 577'6 578'0 572'6 574'0 -3'0 574'0s 12/12 Chart for @W6Z
Mar 27 586'4 588'4 586'4 586'4 -3'2 587'2s 12/12 Chart for @W7H
May 27 592'6 594'2 592'6 594'2 -2'2 593'0s 12/12 Chart for @W7K
Jul 27 584'6 -2'4 588'6s 12/12 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 12/12 Chart for @MW5Z
Mar 26 5.7600 5.7950 5.7350 5.7550 -0.0050 5.7575s 12/12 Chart for @MW6H
May 26 5.8500 5.8825 5.8375 5.8400 -0.0075 5.8450s 12/12 Chart for @MW6K
Jul 26 5.9600 6.0050 5.9600 5.9700 -0.0075 5.9675s 12/12 Chart for @MW6N
Sep 26 6.1300 6.1475 6.1200 6.1375 -0.0075 6.1225s 12/12 Chart for @MW6U
Dec 26 6.3200 6.3400 6.3075 6.3400 -0.0075 6.3150s 12/12 Chart for @MW6Z
Mar 27 6.4500 6.4500 6.4500 6.4500 -0.0075 6.4350s 12/12 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 25 502'0 502'0 498'6 498'6 -16'6 498'6s 12/12 Chart for @KW5Z
Mar 26 523'2 525'0 517'6 518'4 -4'2 518'0s 12/12 Chart for @KW6H
May 26 536'4 537'2 530'2 530'6 -4'0 530'4s 12/12 Chart for @KW6K
Jul 26 548'4 549'4 543'2 543'4 -3'4 543'4s 12/12 Chart for @KW6N
Sep 26 564'0 564'0 558'4 559'2 -3'0 558'6s 12/12 Chart for @KW6U
Dec 26 582'2 582'6 577'4 578'0 -3'2 577'6s 12/12 Chart for @KW6Z
Mar 27 595'0 595'0 595'0 595'0 -3'0 593'6s 12/12 Chart for @KW7H
May 27 606'2 -3'0 602'0s 12/12 Chart for @KW7K
Jul 27 600'0 -3'0 597'6s 12/12 Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 315'0 0'0 279'2s 12/12 Chart for @O5Z
Mar 26 292'6 294'2 285'0 286'0 -5'2 286'0s 12/12 Chart for @O6H
May 26 300'4 302'6 293'6 294'0 -6'4 294'4s 12/12 Chart for @O6K
Jul 26 310'2 -5'4 301'0s 12/12 Chart for @O6N
Sep 26 326'0 -5'4 300'4s 12/12 Chart for @O6U
Dec 26 337'6 0'0 311'4s 12/12 Chart for @O6Z
Mar 27 315'0 0'0 315'0s 12/12 Chart for @O7H
May 27 321'0 0'0 321'0s 12/12 Chart for @O7K
Jul 27 311'4 0'0 311'4s 12/12 Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 2996 18 3006s 12/12 Chart for @SM5Z
Jan 26 3021 3046 3000 3020 4 3025s 12/12 Chart for @SM6F
Mar 26 3066 3074 3048 3052 - 14 3056s 12/12 Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.500 230.725 229.250 229.875 - 0.575 229.800s 12/12 Chart for @LE5Z
Feb 26 230.850 230.975 229.050 229.625 - 1.400 229.550s 12/12 Chart for @LE6G
Apr 26 230.650 230.825 228.900 229.500 - 1.275 229.400s 12/12 Chart for @LE6J
Jun 26 224.175 224.350 222.550 223.025 - 1.200 222.975s 12/12 Chart for @LE6M
Aug 26 220.300 220.500 218.750 219.125 - 1.300 219.000s 12/12 Chart for @LE6Q
Oct 26 218.925 219.300 217.450 217.750 - 1.425 217.625s 12/12 Chart for @LE6V
Dec 26 219.025 219.325 217.550 217.750 - 1.450 217.650s 12/12 Chart for @LE6Z
Feb 27 218.500 218.900 217.025 217.350 - 1.450 217.050s 12/12 Chart for @LE7G
Apr 27 217.775 218.200 216.275 216.525 - 1.350 216.325s 12/12 Chart for @LE7J
Jun 27 210.750 - 1.350 209.400s 12/12 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 83.500 83.650 83.250 83.325 -0.075 83.325s 12/12 Chart for @HE5Z
Feb 26 84.450 85.075 84.150 84.500 0.350 84.525s 12/12 Chart for @HE6G
Apr 26 89.400 89.950 89.175 89.525 0.300 89.525s 12/12 Chart for @HE6J
May 26 92.900 93.350 92.525 93.075 0.275 92.900s 12/12 Chart for @HE6K
Jun 26 101.200 101.425 100.600 101.025 0.150 101.050s 12/12 Chart for @HE6M
Jul 26 101.900 102.075 101.350 101.825 0.075 101.825s 12/12 Chart for @HE6N
Aug 26 100.700 101.000 100.400 100.925 0.150 100.900s 12/12 Chart for @HE6Q
Oct 26 84.550 85.325 84.550 85.200 0.525 85.275s 12/12 Chart for @HE6V
Dec 26 76.300 76.825 76.200 76.650 0.500 76.800s 12/12 Chart for @HE6Z
Feb 27 79.200 0.475 79.625s 12/12 Chart for @HE7G
Apr 27 85.000 0.475 82.950s 12/12 Chart for @HE7J
May 27 86.325 86.325s Chart for @HE7K
Jun 27 94.475 94.475s Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.87 15.90 15.86 15.88 0.02 15.89s 12/12 Chart for @DA5Z
Jan 26 15.42 15.97 15.41 15.80 0.53 15.92s 12/12 Chart for @DA6F
Feb 26 15.47 15.85 15.47 15.69 0.45 15.80s 12/12 Chart for @DA6G
Mar 26 15.92 16.14 15.91 16.00 0.30 16.12s 12/12 Chart for @DA6H
Apr 26 16.27 16.53 16.27 16.53 0.33 16.53s 12/12 Chart for @DA6J
May 26 16.64 16.80 16.64 16.80 0.21 16.80s 12/12 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 156.000 155.975s 12/12 Chart for @CB5Z
Jan 26 155.500 156.000 155.500 156.000 156.000s 12/12 Chart for @CB6F
Feb 26 157.000 157.500 156.700 157.500 0.400 157.500s 12/12 Chart for @CB6G
Mar 26 168.550 170.000 168.550 169.350 - 0.525 170.000s 12/12 Chart for @CB6H
Apr 26 176.750 176.750 176.750 176.750 0.225 176.750s 12/12 Chart for @CB6J
May 26 181.575 181.575 181.575 181.575 0.300 181.575s 12/12 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 116.000 116.025s 12/12 Chart for @NF5Z
Jan 26 114.225 115.100 114.225 115.100 0.950 114.850s 12/12 Chart for @NF6F
Feb 26 112.975 114.525 112.850 114.525 1.550 113.900s 12/12 Chart for @NF6G
Mar 26 111.425 112.225 111.350 112.225 0.625 111.900s 12/12 Chart for @NF6H
Apr 26 112.000 112.250 112.000 112.250 0.250 112.250s 12/12 Chart for @NF6J
May 26 113.000 113.000 113.000 113.000 113.000s 12/12 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.500 69.500 69.500 69.500 -0.275 69.475s 12/12 Chart for @DY5Z
Jan 26 71.500 71.750 70.000 70.150 -1.250 70.000s 12/12 Chart for @DY6F
Feb 26 69.525 69.825 68.500 68.500 -1.000 68.750s 12/12 Chart for @DY6G
Mar 26 66.875 66.875 65.325 65.325 -0.675 66.300s 12/12 Chart for @DY6H
Apr 26 64.800 64.800s 12/12 Chart for @DY6J
May 26 65.000 -0.500 62.500s 12/12 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.77s 12/12 Chart for @DK5Z
Jan 26 13.70 13.70s 12/12 Chart for @DK6F
Feb 26 13.52 13.52s 12/12 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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