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
Sep 26 472'6 477'2 472'2 477'2 4'2 473'0 02:02A Chart for @C6U
Dec 26 498'0 502'2 497'2 502'2 4'2 498'0 02:02A Chart for @C6Z
Mar 27 513'4 517'4 512'6 517'4 3'6 513'6 02:02A Chart for @C7H
May 27 520'0 524'0 519'4 524'0 3'2 520'6 02:02A Chart for @C7K
Jul 27 522'4 525'6 522'2 525'4 2'4 523'0 02:02A Chart for @C7N
Sep 27 503'2 504'4 502'4 504'2 2'0 502'2 02:02A Chart for @C7U
Dec 27 506'2 508'4 506'2 508'4 2'0 506'4 02:02A Chart for @C7Z
Mar 28 517'2 518'4 517'2 518'2 1'0 517'2 02:02A Chart for @C8H
May 28 521'2 524'0 521'2 523'4 0'6 522'6 02:02A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1221'0 1225'0 1219'2 1224'2 2'0 1222'2 02:02A Chart for @S6U
Nov 26 1236'4 1240'4 1234'4 1240'0 2'6 1237'2 02:02A Chart for @S6X
Jan 27 1250'4 1255'0 1249'0 1254'6 3'4 1251'2 02:02A Chart for @S7F
Mar 27 1254'4 1259'4 1253'4 1259'0 3'4 1255'4 02:02A Chart for @S7H
May 27 1258'6 1264'2 1258'0 1263'6 4'2 1259'4 02:02A Chart for @S7K
Jul 27 1262'0 1266'6 1260'6 1266'4 3'6 1262'6 02:02A Chart for @S7N
Aug 27 1244'6 1248'2 1242'6 1247'4 2'6 1244'6 02:02A Chart for @S7Q
Sep 27 1206'0 1206'0 1204'4 1204'4 -0'4 1205'0 02:02A Chart for @S7U
Nov 27 1192'6 1195'6 1191'4 1195'6 2'0 1193'6 02:02A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 680'0 682'6 675'6 682'0 1'6 680'2 02:02A Chart for @W6U
Dec 26 697'0 700'0 693'0 699'4 2'0 697'4 02:02A Chart for @W6Z
Mar 27 714'2 717'2 710'6 716'2 1'4 714'6 02:02A Chart for @W7H
May 27 721'6 725'0 718'4 724'0 1'4 722'4 02:02A Chart for @W7K
Jul 27 720'0 723'4 717'6 722'2 0'6 721'4 02:02A Chart for @W7N
Sep 27 724'2 730'0 724'2 727'6 -0'2 728'0 02:02A Chart for @W7U
Dec 27 738'0 740'6 737'6 740'6 1'0 739'6 02:02A Chart for @W7Z
Mar 28 747'4 0'0 747'0 02:02A Chart for @W8H
May 28 734'6 0'0 745'0 02:02A Chart for @W8K
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Sep 26 6.9100 6.9850 6.8475 6.9825 0.0425 6.9400 02:02A Chart for @MW6U
Dec 26 7.1700 7.2500 7.1525 7.2450 0.0425 7.2025 02:02A Chart for @MW6Z
Mar 27 7.3425 7.4150 7.3425 7.4150 0.0325 7.3825 02:02A Chart for @MW7H
May 27 7.4000 7.5200 7.4000 7.4700 0.1500 7.4900s 01:57A Chart for @MW7K
Jul 27 7.4800 7.5850 7.4675 7.5025 0.1300 7.5475s 01:23A Chart for @MW7N
Sep 27 7.4500 7.5000 7.4075 7.4100 0.0650 7.4600s 02:02A Chart for @MW7U
Dec 27 7.4800 7.4975 7.4800 7.4975 -0.0025 7.5000 02:02A Chart for @MW7Z
Mar 28 Chart for @MW8H
May 28 Chart for @MW8K
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 761'4 762'0 756'6 761'6 -0'2 762'0 02:02A Chart for @KW6U
Dec 26 774'6 777'4 771'2 777'2 0'4 776'6 02:02A Chart for @KW6Z
Mar 27 789'2 790'4 784'4 790'4 0'4 790'0 02:02A Chart for @KW7H
May 27 793'6 795'0 789'2 795'0 0'6 794'2 02:02A Chart for @KW7K
Jul 27 787'6 790'2 785'6 789'6 0'0 789'6 02:02A Chart for @KW7N
Sep 27 791'6 793'0 789'4 790'6 -2'0 792'6 02:02A Chart for @KW7U
Dec 27 798'0 799'6 796'6 799'6 -0'4 800'2 02:02A Chart for @KW7Z
Mar 28 800'0 801'2 800'0 801'2 13'4 802'6s 02:02A Chart for @KW8H
May 28 796'2 12'4 796'2s 08/19 Chart for @KW8K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 331'2 -0'2 331'4 02:01A Chart for @O6U
Dec 26 347'4 348'4 347'4 348'2 -1'2 349'4 02:01A Chart for @O6Z
Mar 27 363'0 0'0 363'2 02:01A Chart for @O7H
May 27 352'4 0'0 366'2 08/19 Chart for @O7K
Jul 27 357'4 0'0 357'4 08/19 Chart for @O7N
Sep 27 345'0 0'0 351'6 08/19 Chart for @O7U
Dec 27 355'0 355'0 355'0 355'0 -7'0 362'0 01:52A Chart for @O7Z
Mar 28 365'4 0'0 365'4 01:54A Chart for @O8H
May 28 371'4 0'0 371'4 08/19 Chart for @O8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 26 3189 3199 3189 3199 10 3189 02:02A Chart for @SM6U
Oct 26 3210 3222 3210 3222 12 3210 02:02A Chart for @SM6V
Dec 26 3255 3270 3255 3269 13 3256 02:02A Chart for @SM6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.000 226.025 222.975 222.975 - 1.475 223.425s 08/19 Chart for @LE6Q
Oct 26 219.650 221.000 216.875 216.950 - 1.700 217.225s 08/19 Chart for @LE6V
Dec 26 220.050 221.225 216.775 216.850 - 2.050 217.150s 08/19 Chart for @LE6Z
Feb 27 220.675 221.600 217.400 217.400 - 2.000 217.800s 08/19 Chart for @LE7G
Apr 27 220.725 221.750 218.025 218.125 - 1.825 218.475s 08/19 Chart for @LE7J
Jun 27 213.850 214.525 211.275 211.275 - 1.800 211.700s 08/19 Chart for @LE7M
Aug 27 210.125 210.375 207.275 207.275 - 1.725 207.725s 08/19 Chart for @LE7Q
Oct 27 208.425 208.950 206.525 206.525 - 1.850 206.525s 08/19 Chart for @LE7V
Dec 27 209.275 209.275 209.275 209.275 - 2.175 207.050s 08/19 Chart for @LE7Z
Feb 28 207.000 - 2.175 207.075s 08/19 Chart for @LE8G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.950 81.925 80.900 81.500 0.775 81.500s 08/19 Chart for @HE6V
Dec 26 71.025 71.750 70.900 71.425 0.500 71.425s 08/19 Chart for @HE6Z
Feb 27 74.100 74.525 73.850 74.225 0.250 74.250s 08/19 Chart for @HE7G
Apr 27 79.475 79.850 79.200 79.675 0.225 79.625s 08/19 Chart for @HE7J
May 27 83.725 83.725 83.700 83.700 0.250 83.925s 08/19 Chart for @HE7K
Jun 27 92.225 92.625 92.000 92.575 0.275 92.500s 08/19 Chart for @HE7M
Jul 27 93.700 94.150 93.475 94.100 0.375 94.025s 08/19 Chart for @HE7N
Aug 27 93.125 93.650 92.975 93.650 0.450 93.575s 08/19 Chart for @HE7Q
Oct 27 78.750 79.150 78.700 78.975 0.125 79.025s 08/19 Chart for @HE7V
Dec 27 71.500 0.200 71.700s 08/19 Chart for @HE7Z
Feb 28 75.000 0.200 75.000s 08/19 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 26 16.63 16.65 16.63 16.65 0.15 16.50 02:00A Chart for @DA6Q
Sep 26 17.09 17.10 17.09 17.10 0.01 17.09 02:01A Chart for @DA6U
Oct 26 17.40 17.40 17.40 17.40 0.12 17.28 02:01A Chart for @DA6V
Nov 26 17.34 17.33 Chart for @DA6X
Dec 26 17.43 17.43 Chart for @DA6Z
Jan 27 17.41 17.41 Chart for @DA7F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 26 149.550 149.550 Chart for @CB6Q
Sep 26 154.000 154.000 Chart for @CB6U
Oct 26 157.000 156.500 Chart for @CB6V
Nov 26 159.125 158.800 Chart for @CB6X
Dec 26 161.000 161.500 Chart for @CB6Z
Jan 27 162.000 162.000 Chart for @CB7F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 26 158.975 157.000 Chart for @NF6Q
Sep 26 175.000 174.975 Chart for @NF6U
Oct 26 175.000 175.000 Chart for @NF6V
Nov 26 172.050 171.425 Chart for @NF6X
Dec 26 169.000 168.150 Chart for @NF6Z
Jan 27 166.150 165.725 Chart for @NF7F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 26 65.800 65.800 Chart for @DY6Q
Sep 26 69.100 68.300 Chart for @DY6U
Oct 26 69.500 69.500 Chart for @DY6V
Nov 26 70.500 70.250 Chart for @DY6X
Dec 26 72.000 72.000s 08/19 Chart for @DY6Z
Jan 27 68.500 70.000s 08/19 Chart for @DY7F
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Aug 26 16.95 17.25 Chart for @DK6Q
Sep 26 18.80 18.84 Chart for @DK6U
Oct 26 19.25 19.17 Chart for @DK6V
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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