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 25 438'0 438'0 437'0 437'0 -1'0 438'0 10:16P Chart for @C5Z
Mar 26 449'2 449'6 448'6 449'6 -0'2 450'0 11:10P Chart for @C6H
May 26 457'0 457'4 456'6 457'4 0'0 457'4 11:10P Chart for @C6K
Jul 26 462'0 463'0 461'6 463'0 0'4 462'4 11:10P Chart for @C6N
Sep 26 458'4 458'6 458'0 458'6 0'2 458'4 11:10P Chart for @C6U
Dec 26 469'0 469'6 468'6 469'6 0'4 469'2 11:10P Chart for @C6Z
Mar 27 481'6 482'4 481'6 482'2 -0'2 482'4 11:10P Chart for @C7H
May 27 488'6 0'0 488'6 11:04P Chart for @C7K
Jul 27 491'6 0'0 492'0 10:26P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1125'2 1129'4 1123'6 1129'0 4'2 1124'6 11:11P Chart for @S6F
Mar 26 1135'0 1139'0 1134'0 1138'4 3'4 1135'0 11:11P Chart for @S6H
May 26 1144'6 1148'2 1143'4 1148'0 3'2 1144'6 11:11P Chart for @S6K
Jul 26 1152'6 1156'2 1152'0 1156'0 2'6 1153'2 11:11P Chart for @S6N
Aug 26 1146'2 1148'0 1146'2 1147'6 1'6 1146'0 11:11P Chart for @S6Q
Sep 26 1123'0 1124'4 1121'6 1124'4 1'0 1123'4 11:11P Chart for @S6U
Nov 26 1121'6 1124'0 1121'2 1123'6 0'6 1123'0 11:11P Chart for @S6X
Jan 27 1129'4 1131'0 1129'4 1131'0 0'0 1131'0 11:11P Chart for @S7F
Mar 27 1126'0 1127'6 1126'0 1127'6 -0'2 1128'0 11:11P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 542'2 542'2 536'4 536'4 -1'2 537'6 10:49P Chart for @W5Z
Mar 26 541'0 542'4 539'6 542'0 1'0 541'0 11:11P Chart for @W6H
May 26 547'4 549'2 546'6 548'6 0'6 548'0 11:11P Chart for @W6K
Jul 26 555'2 557'2 554'6 556'6 0'6 556'0 11:10P Chart for @W6N
Sep 26 568'0 569'4 567'6 569'2 1'0 568'2 11:10P Chart for @W6U
Dec 26 584'2 585'4 584'0 585'2 0'6 584'4 11:11P Chart for @W6Z
Mar 27 597'6 0'0 597'4 11:10P Chart for @W7H
May 27 601'4 0'0 601'0 10:54P Chart for @W7K
Jul 27 594'6 0'0 595'6 10:59P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8100 0.1275 5.9275s 11:11P Chart for @MW5Z
Mar 26 5.8000 5.8075 5.8000 5.8000 -0.0075 5.8075 11:11P Chart for @MW6H
May 26 5.8850 5.8850 5.8850 5.8850 -0.0075 5.8925 10:42P Chart for @MW6K
Jul 26 6.0000 6.0000 6.0000 6.0000 6.0000 10:42P Chart for @MW6N
Sep 26 6.1550 6.1550 6.1550 6.1550 6.1550 10:42P Chart for @MW6U
Dec 26 6.3250 6.3425 6.2800 6.3425 0.0325 6.3400s 11:11P Chart for @MW6Z
Mar 27 6.4475 6.4475 6.4475 6.4475 0.0250 6.4550s 01:30P 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 25 512'4 523'2 512'2 523'2 6'4 523'4s 10:59P Chart for @KW5Z
Mar 26 532'4 534'6 531'6 533'4 0'4 533'0 11:10P Chart for @KW6H
May 26 543'0 545'6 543'0 544'2 0'0 544'2 11:10P Chart for @KW6K
Jul 26 555'2 557'0 555'2 557'0 0'4 556'4 11:10P Chart for @KW6N
Sep 26 570'6 570'6 570'6 570'6 0'0 570'6 11:10P Chart for @KW6U
Dec 26 590'2 590'2 590'2 590'2 1'0 589'2 11:10P Chart for @KW6Z
Mar 27 595'6 605'0 595'6 604'6 7'6 603'6s 11:10P Chart for @KW7H
May 27 597'0 10'2 609'2s 11:10P Chart for @KW7K
Jul 27 600'0 600'0 600'0 600'0 10'2 603'0s 10:49P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 294'0 0'0 292'4 09:00P Chart for @O5Z
Mar 26 316'0 316'4 314'6 316'4 1'2 315'2 09:00P Chart for @O6H
May 26 321'2 0'0 322'4 09:00P Chart for @O6K
Jul 26 325'4 0'0 328'0 08:03P Chart for @O6N
Sep 26 322'0 0'0 324'0 05:59P Chart for @O6U
Dec 26 337'6 0'0 329'0 05:59P Chart for @O6Z
Mar 27 332'4 0'0 332'4 01:20P Chart for @O7H
May 27 338'4 0'0 338'4 01:20P Chart for @O7K
Jul 27 329'0 0'0 329'0 01:20P Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3104 3104 3104 3104 18 3086 11:04P Chart for @SM5Z
Jan 26 3120 3133 3116 3131 15 3116 11:11P Chart for @SM6F
Mar 26 3168 3181 3165 3181 15 3166 11:11P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 215.650 220.000 215.500 218.350 4.275 218.475s 01:05P Chart for @LE5Z
Feb 26 217.100 222.600 217.050 220.550 4.875 220.800s 01:05P Chart for @LE6G
Apr 26 218.550 224.275 218.550 222.125 4.875 222.425s 01:05P Chart for @LE6J
Jun 26 213.575 219.450 213.575 216.975 4.675 217.250s 01:05P Chart for @LE6M
Aug 26 210.100 216.500 210.100 214.100 4.600 214.300s 01:05P Chart for @LE6Q
Oct 26 209.500 215.600 209.500 213.125 4.675 213.325s 01:05P Chart for @LE6V
Dec 26 208.675 215.725 208.675 213.100 4.600 213.275s 02:30P Chart for @LE6Z
Feb 27 209.475 215.000 209.475 212.650 4.675 212.625s 01:05P Chart for @LE7G
Apr 27 208.775 214.025 208.675 211.825 4.850 211.775s 01:05P Chart for @LE7J
Jun 27 202.500 207.000 202.500 206.900 5.325 205.375s 01:05P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.525 80.725 80.200 80.500 0.275 80.500s 02:31P Chart for @HE5Z
Feb 26 80.675 81.000 79.600 80.125 -0.125 80.175s 01:05P Chart for @HE6G
Apr 26 84.700 84.900 83.350 83.800 -0.450 83.825s 01:05P Chart for @HE6J
May 26 88.075 88.200 87.600 87.725 -0.325 87.475s 01:05P Chart for @HE6K
Jun 26 96.750 96.875 95.450 95.925 -0.325 95.950s 02:30P Chart for @HE6M
Jul 26 97.900 98.025 96.600 97.225 -0.275 97.150s 03:29P Chart for @HE6N
Aug 26 97.575 97.700 96.300 96.925 -0.325 96.900s 02:30P Chart for @HE6Q
Oct 26 83.450 83.550 82.275 82.900 -0.250 82.975s 01:05P Chart for @HE6V
Dec 26 76.350 76.400 75.475 75.950 -0.175 76.100s 01:05P Chart for @HE6Z
Feb 27 79.875 79.875 79.875 79.875 -0.200 79.675s 01:05P Chart for @HE7G
Apr 27 85.000 -0.200 83.125s 01:05P Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.81 15.77 Chart for @DA5Z
Jan 26 15.36 15.36 15.36 15.36 0.03 15.33 08:35P Chart for @DA6F
Feb 26 15.48 15.48 15.48 15.48 0.05 15.43 06:27P Chart for @DA6G
Mar 26 15.85 15.70 Chart for @DA6H
Apr 26 16.20 16.10 Chart for @DA6J
May 26 16.44 16.34 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 155.000 156.750 155.000 156.750 3.225 156.000s 04:00P Chart for @CB5Z
Jan 26 155.300 158.000 157.000 Chart for @CB6F
Feb 26 155.425 160.150 158.500 Chart for @CB6G
Mar 26 170.650 171.075 170.650 171.075 0.625 170.650s 04:00P Chart for @CB6H
Apr 26 176.463 176.463 176.500 175.500 Chart for @CB6J
May 26 176.825 180.000 180.000 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 114.425 114.425s 04:00P Chart for @NF5Z
Jan 26 111.725 111.725 112.000 111.525 Chart for @NF6F
Feb 26 110.425 110.425 110.225 110.625 Chart for @NF6G
Mar 26 109.425 109.425 109.100 109.525 Chart for @NF6H
Apr 26 111.350 109.600 Chart for @NF6J
May 26 111.875 111.925 111.000 111.925 111.925s 04:00P Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 66.400 67.000 66.400 66.900 0.625 67.000s 04:00P Chart for @DY5Z
Jan 26 66.900 67.500 66.900 67.500 1.025 67.500s 04:45P Chart for @DY6F
Feb 26 65.500 66.500 65.500 66.500 1.000 66.000s 04:45P Chart for @DY6G
Mar 26 64.075 64.050 Chart for @DY6H
Apr 26 63.000 63.500 Chart for @DY6J
May 26 63.000 63.000 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 0.20 13.67s 04:00P Chart for @DK5Z
Jan 26 13.52 13.44s 04:00P Chart for @DK6F
Feb 26 13.40 13.42 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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