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 26 451'6 454'2 447'4 451'2 -0'4 451'2s 02:31P Chart for @C6Z
Mar 27 465'0 467'0 461'0 464'4 -0'2 464'6s 02:30P Chart for @C7H
May 27 472'6 474'6 469'0 472'6 0'2 473'0s 02:30P Chart for @C7K
Jul 27 479'0 480'6 475'2 479'0 0'0 479'0s 02:31P Chart for @C7N
Sep 27 476'0 477'2 472'0 475'0 -0'6 474'6s 01:20P Chart for @C7U
Dec 27 490'4 491'4 486'2 489'0 -1'0 489'0s 02:30P Chart for @C7Z
Mar 28 504'4 504'4 500'0 502'6 -1'0 502'6s 01:30P Chart for @C8H
May 28 511'4 511'4 508'6 510'6 -1'2 510'2s 01:20P Chart for @C8K
Jul 28 515'0 515'4 511'2 513'6 -0'6 514'0s 01:20P Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1223'2 1224'6 1212'4 1220'4 -4'6 1219'6s 01:30P Chart for @S6X
Jan 27 1236'4 1238'4 1226'4 1234'4 -3'2 1234'6s 02:30P Chart for @S7F
Mar 27 1244'6 1246'4 1235'6 1242'6 -2'4 1243'4s 02:30P Chart for @S7H
May 27 1252'6 1255'2 1245'4 1252'0 -1'6 1252'6s 02:30P Chart for @S7K
Jul 27 1259'4 1262'4 1252'2 1259'2 -0'4 1260'2s 02:30P Chart for @S7N
Aug 27 1244'4 1247'6 1238'4 1245'0 0'2 1245'6s 01:30P Chart for @S7Q
Sep 27 1214'2 1217'6 1208'6 1214'4 1'0 1215'2s 01:30P Chart for @S7U
Nov 27 1205'0 1212'2 1202'0 1208'6 2'6 1209'4s 01:30P Chart for @S7X
Jan 28 1218'0 1223'4 1214'4 1222'6 2'6 1221'0s 01:20P Chart for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 599'4 610'0 595'2 603'2 4'6 603'6s 01:20P Chart for @W6Z
Mar 27 613'2 622'0 608'4 616'6 4'0 617'2s 02:30P Chart for @W7H
May 27 621'2 627'4 615'2 622'2 2'2 622'6s 02:30P Chart for @W7K
Jul 27 626'6 631'0 620'6 626'6 1'2 627'4s 02:30P Chart for @W7N
Sep 27 638'0 640'6 631'0 636'6 1'0 637'4s 01:30P Chart for @W7U
Dec 27 652'2 654'6 646'2 651'6 1'0 652'6s 01:30P Chart for @W7Z
Mar 28 666'4 666'4 660'4 665'6 0'6 665'0s 01:20P Chart for @W8H
May 28 664'0 666'6 664'0 666'6 0'6 668'4s 01:30P Chart for @W8K
Jul 28 653'0 653'0 653'0 653'0 -0'2 657'2s 01:20P Chart for @W8N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 26 6.1925 6.2925 6.1725 6.2400 0.0475 6.2450s 01:24P Chart for @MW6Z
Mar 27 6.3775 6.4775 6.3600 6.4200 0.0500 6.4225s 01:24P Chart for @MW7H
May 27 6.5000 6.6075 6.4850 6.5450 0.0450 6.5450s 01:24P Chart for @MW7K
Jul 27 6.6200 6.7250 6.6150 6.6500 0.0400 6.6575s 01:24P Chart for @MW7N
Sep 27 6.7100 6.8025 6.7025 6.7350 0.0275 6.7400s 01:24P Chart for @MW7U
Dec 27 6.9100 6.9625 6.8900 6.8900 -0.0200 6.8650s 01:24P Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 7.1325 7.1325s Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 643'0 649'4 636'4 644'2 2'2 645'2s 01:30P Chart for @KW6Z
Mar 27 652'6 658'0 646'0 653'4 1'4 654'6s 01:30P Chart for @KW7H
May 27 658'0 662'4 651'6 658'4 1'2 659'6s 01:30P Chart for @KW7K
Jul 27 662'0 665'6 656'0 662'0 1'2 663'4s 01:30P Chart for @KW7N
Sep 27 673'0 675'2 666'4 672'4 1'4 673'4s 01:20P Chart for @KW7U
Dec 27 685'6 688'4 682'6 686'4 1'2 687'0s 01:20P Chart for @KW7Z
Mar 28 695'4 695'6 695'4 695'6 1'4 696'6s 01:20P Chart for @KW8H
May 28 697'2 1'6 697'2s 01:20P Chart for @KW8K
Jul 28 684'0 12'2 677'2s 01:20P Chart for @KW8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 348'0 349'2 341'0 343'0 -4'4 343'0s 01:30P Chart for @O6Z
Mar 27 364'4 364'6 358'2 362'4 -2'2 361'6s 01:30P Chart for @O7H
May 27 371'2 371'2 368'0 368'0 -2'2 367'4s 01:20P Chart for @O7K
Jul 27 375'0 -2'2 367'6s 01:20P Chart for @O7N
Sep 27 345'0 -2'2 362'0s 01:20P Chart for @O7U
Dec 27 401'6 -2'2 367'2s 01:30P Chart for @O7Z
Mar 28 370'6 -2'2 370'6s 01:20P Chart for @O8H
May 28 376'6 -2'2 376'6s 01:20P Chart for @O8K
Jul 28 356'6 -2'2 356'6s 01:20P Chart for @O8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 26 3357 3365 3266 3292 - 64 3293s 01:30P Chart for @SM6Z
Jan 27 3348 3354 3274 3297 - 51 3297s 02:30P Chart for @SM7F
Mar 27 3347 3354 3291 3308 - 36 3311s 01:30P Chart for @SM7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.000 227.375 226.000 227.225 - 0.100 227.275s 01:05P Chart for @LE6V
Dec 26 226.675 226.700 225.150 226.250 - 1.025 226.300s 01:05P Chart for @LE6Z
Feb 27 229.900 230.200 228.500 229.375 - 1.025 229.475s 01:05P Chart for @LE7G
Apr 27 232.100 232.525 231.125 232.025 - 0.625 232.075s 01:05P Chart for @LE7J
Jun 27 226.725 227.175 225.750 226.725 - 0.350 226.825s 01:05P Chart for @LE7M
Aug 27 223.000 223.350 221.875 222.875 - 0.225 223.025s 01:05P Chart for @LE7Q
Oct 27 220.575 221.000 219.700 220.550 - 0.050 220.800s 01:05P Chart for @LE7V
Dec 27 220.650 221.025 219.750 220.925 0.025 220.925s 01:05P Chart for @LE7Z
Feb 28 220.200 221.000 219.850 220.800 - 0.050 220.800s 01:05P Chart for @LE8G
Apr 28 220.550 220.550 220.550 220.550 - 0.225 220.625s 01:05P Chart for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 58.350 60.525 58.200 60.025 1.225 59.825s 01:05P Chart for @HE6Z
Feb 27 64.000 66.000 63.850 64.675 0.550 64.725s 01:05P Chart for @HE7G
Apr 27 70.450 72.275 70.400 70.575 70.625s 01:05P Chart for @HE7J
May 27 76.900 78.100 76.900 76.900 0.050 76.950s 01:05P Chart for @HE7K
Jun 27 86.075 87.350 85.950 86.100 -0.175 86.050s 02:31P Chart for @HE7M
Jul 27 88.675 89.925 88.675 88.975 88.950s 01:05P Chart for @HE7N
Aug 27 88.975 90.375 88.975 89.675 0.250 89.625s 02:31P Chart for @HE7Q
Oct 27 77.475 79.250 77.175 78.900 1.400 78.875s 02:31P Chart for @HE7V
Dec 27 71.250 73.000 70.950 72.900 1.625 72.875s 01:05P Chart for @HE7Z
Feb 28 76.350 76.350 76.350 76.350 1.100 76.350s 01:05P Chart for @HE8G
Apr 28 80.000 80.000 80.000 80.000 0.275 80.000s 01:05P Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 26 15.21 15.21 15.18 15.20 -0.03 15.19 02:31P Chart for @DA6V
Nov 26 18.21 18.21 17.58 17.90 -0.41 17.93 02:30P Chart for @DA6X
Dec 26 16.91 16.91 16.37 16.88 0.08 16.79 02:30P Chart for @DA6Z
Jan 27 16.60 16.75 16.42 16.75 0.16 16.73 02:31P Chart for @DA7F
Feb 27 16.64 16.85 16.58 16.85 0.21 16.83 02:26P Chart for @DA7G
Mar 27 16.99 17.08 16.90 17.08 0.17 17.02 02:30P Chart for @DA7H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 26 135.600 135.250 0.350 135.600 01:10P Chart for @CB6V
Nov 26 136.250 137.325 134.075 137.250 0.875 136.300 02:13P Chart for @CB6X
Dec 26 138.000 139.200 136.050 138.925 - 0.075 138.925 02:05P Chart for @CB6Z
Jan 27 140.650 142.875 139.225 142.725 0.800 142.875 02:05P Chart for @CB7F
Feb 27 143.500 145.900 142.250 145.425 0.675 145.900 02:05P Chart for @CB7G
Mar 27 152.500 153.000 150.000 150.000 - 1.500 151.000 02:05P 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 26 202.000 202.650 199.525 202.650 4.000 202.650 01:15P Chart for @NF6X
Dec 26 189.000 191.000 188.300 191.000 4.000 191.000 01:10P Chart for @NF6Z
Jan 27 184.225 185.500 183.400 185.500 4.000 185.500 01:10P Chart for @NF7F
Feb 27 181.000 181.000 181.000 181.000 4.000 181.000 01:16P Chart for @NF7G
Mar 27 178.750 181.300 178.750 181.300 4.000 181.300 02:22P Chart for @NF7H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 26 72.025 72.025 71.650 71.650 -0.350 72.025 02:05P Chart for @DY6V
Nov 26 76.000 76.500 75.500 75.750 76.500 02:30P Chart for @DY6X
Dec 26 76.250 76.500 75.525 76.150 -0.600 76.150 02:11P Chart for @DY6Z
Jan 27 77.500 77.500 77.125 77.125 -0.875 77.125 01:43P Chart for @DY7F
Feb 27 77.500 77.500 77.500 77.500 -0.500 77.500 02:30P Chart for @DY7G
Mar 27 77.500 77.500 77.500 77.500 -0.750 77.500 02:30P Chart for @DY7H
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Oct 26 20.39 20.39 01:10P Chart for @DK6V
Nov 26 20.41 20.41 20.24 20.24 0.33 20.78 02:14P Chart for @DK6X
Dec 26 19.46 19.46 19.46 19.46 0.25 19.72 02:14P Chart for @DK6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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