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 0'0 431'6 06:03P Chart for @C5Z
Mar 26 446'2 1'0 445'2 07:52P Chart for @C6H
May 26 454'2 0'0 453'0 06:24P Chart for @C6K
Jul 26 459'2 0'0 458'0 04:45P Chart for @C6N
Sep 26 454'0 0'0 453'2 01:20P Chart for @C6U
Dec 26 466'2 0'0 465'2 02:32P Chart for @C6Z
Mar 27 479'0 0'0 478'4 04:45P Chart for @C7H
May 27 486'2 0'0 485'2 01:23P Chart for @C7K
Jul 27 489'4 0'0 488'4 01:23P Chart for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1132'2 0'6 1131'4 07:49P Chart for @S6F
Mar 26 1141'4 0'6 1140'6 08:30P Chart for @S6H
May 26 1150'6 0'0 1150'4 02:30P Chart for @S6K
Jul 26 1159'0 0'0 1158'4 03:28P Chart for @S6N
Aug 26 1149'0 0'0 1148'0 01:23P Chart for @S6Q
Sep 26 1123'2 0'0 1122'4 01:30P Chart for @S6U
Nov 26 1121'6 -0'4 1122'2 07:00P Chart for @S6X
Jan 27 1130'6 0'0 1130'6 01:23P Chart for @S7F
Mar 27 1127'6 0'0 1128'0 02:30P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'0 0'0 529'0 01:30P Chart for @W5Z
Mar 26 541'0 0'4 540'4 08:11P Chart for @W6H
May 26 549'2 0'0 549'2 08:24P Chart for @W6K
Jul 26 557'6 0'0 557'6 01:30P Chart for @W6N
Sep 26 570'4 0'0 570'0 05:53P Chart for @W6U
Dec 26 586'4 0'0 586'2 04:45P Chart for @W6Z
Mar 27 599'0 0'0 599'2 01:23P Chart for @W7H
May 27 598'4 0'0 603'4 01:23P Chart for @W7K
Jul 27 608'2 0'0 598'0 01:20P Chart for @W7N
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Dec 25 5.8000 5.9600 5.6200 5.7375 -0.0350 5.7650s 01:30P Chart for @MW5Z
Mar 26 5.7850 5.8800 5.7600 5.7975 -0.0225 5.7850s 01:30P Chart for @MW6H
May 26 5.9250 5.9650 5.8725 5.8775 -0.0275 5.8750s 01:30P Chart for @MW6K
Jul 26 6.0400 6.0750 6.0400 6.0450 -0.0225 5.9950s 01:30P Chart for @MW6N
Sep 26 6.1950 6.2225 6.1500 6.1500 -0.0325 6.1425s 01:30P Chart for @MW6U
Dec 26 6.3925 6.4000 6.3500 6.3500 -0.0350 6.3225s 01:30P Chart for @MW6Z
Mar 27 6.4975 6.5000 6.4975 6.5000 -0.0350 6.4350s 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 25 513'2 522'2 512'0 518'0 4'0 517'2s 03:28P Chart for @KW5Z
Mar 26 527'4 534'6 525'4 530'2 1'6 530'0s 04:48P Chart for @KW6H
May 26 538'2 545'6 536'4 542'2 2'4 542'0s 07:19P Chart for @KW6K
Jul 26 549'0 557'2 548'0 554'0 3'2 553'6s 01:30P Chart for @KW6N
Sep 26 563'6 571'2 563'6 567'4 3'2 568'2s 01:23P Chart for @KW6U
Dec 26 581'2 589'2 581'2 585'4 3'0 586'2s 01:23P Chart for @KW6Z
Mar 27 609'2 2'6 599'4s 01:20P Chart for @KW7H
May 27 602'4 602'4 601'0 601'0 3'0 602'4s 01:20P Chart for @KW7K
Jul 27 591'0 591'0 591'0 591'0 3'2 596'4s 01:20P Chart for @KW7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 296'0 0'0 304'0 02:30P Chart for @O5Z
Mar 26 314'4 0'0 315'0 02:30P Chart for @O6H
May 26 325'0 0'0 321'4 01:30P Chart for @O6K
Jul 26 325'4 0'0 323'2 01:30P Chart for @O6N
Sep 26 322'0 0'0 318'4 01:30P Chart for @O6U
Dec 26 337'6 0'0 323'4 01:30P Chart for @O6Z
Mar 27 327'0 0'0 327'0 01:20P Chart for @O7H
May 27 333'0 0'0 333'0 01:20P Chart for @O7K
Jul 27 323'4 0'0 323'4 01:20P Chart for @O7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3176 5 3171 07:49P Chart for @SM5Z
Jan 26 3207 3204 03:52P Chart for @SM6F
Mar 26 3260 1 3259 07:54P Chart for @SM6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 208.425 212.550 208.200 211.225 4.025 211.025s 01:05P Chart for @LE5Z
Feb 26 208.525 214.275 208.350 213.050 5.600 212.925s 03:10P Chart for @LE6G
Apr 26 209.950 215.550 209.850 214.375 5.675 214.250s 01:05P Chart for @LE6J
Jun 26 204.650 210.375 204.625 209.025 5.575 208.950s 01:05P Chart for @LE6M
Aug 26 201.750 207.100 201.600 205.850 4.950 205.700s 01:05P Chart for @LE6Q
Oct 26 201.525 205.800 201.425 204.575 4.325 204.450s 01:05P Chart for @LE6V
Dec 26 201.825 205.450 201.825 204.350 4.075 204.350s 03:53P Chart for @LE6Z
Feb 27 200.800 204.800 200.800 203.975 3.750 203.525s 01:05P Chart for @LE7G
Apr 27 201.925 203.425 201.375 203.125 3.525 202.400s 01:05P Chart for @LE7J
Jun 27 195.175 196.475 195.175 195.650 3.025 195.850s 01:05P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.675 80.700 78.500 80.675 1.975 80.425s 01:05P Chart for @HE5Z
Feb 26 79.050 81.675 78.825 81.675 2.375 81.375s 03:54P Chart for @HE6G
Apr 26 82.975 85.575 82.650 85.550 2.400 85.350s 01:05P Chart for @HE6J
May 26 87.775 88.900 87.775 88.900 2.200 88.725s 01:05P Chart for @HE6K
Jun 26 95.000 97.275 94.625 97.250 2.175 97.150s 01:05P Chart for @HE6M
Jul 26 95.850 98.100 95.850 98.050 2.000 98.000s 01:05P Chart for @HE6N
Aug 26 95.900 97.500 95.900 97.475 1.775 97.450s 01:05P Chart for @HE6Q
Oct 26 81.825 82.975 81.800 82.900 1.025 82.950s 01:05P Chart for @HE6V
Dec 26 75.750 76.250 75.550 75.550 0.275 75.700s 03:53P Chart for @HE6Z
Feb 27 78.800 0.275 79.075s 01:05P Chart for @HE7G
Apr 27 85.000 0.275 82.475s 01:05P Chart for @HE7J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 25 17.18 17.21 17.15 17.17 0.01 17.20s 04:00P Chart for @DA5X
Dec 25 16.06 16.15 15.85 16.00 -0.06 15.87s 04:00P Chart for @DA5Z
Jan 26 15.14 15.30 15.05 15.25 0.07 15.18s 04:00P Chart for @DA6F
Feb 26 15.29 15.43 15.27 15.43 0.04 15.33s 04:00P Chart for @DA6G
Mar 26 15.64 15.75 15.58 15.75 15.61s 04:00P Chart for @DA6H
Apr 26 16.15 16.14s 04:00P Chart for @DA6J
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 25 159.250 158.800s 04:00P Chart for @CB5X
Dec 25 149.000 151.500 149.000 151.500 0.225 150.000s 04:00P Chart for @CB5Z
Jan 26 152.000 152.500 150.000 152.000 0.025 151.025s 04:00P Chart for @CB6F
Feb 26 154.875 155.000 154.000 154.975 154.000s 04:00P Chart for @CB6G
Mar 26 168.025 170.050 168.000 170.050 0.975 169.000s 04:00P Chart for @CB6H
Apr 26 174.900 174.975 173.250 174.975 - 0.750 173.250s 04:00P Chart for @CB6J
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Nov 25 116.000 0.100 116.125s 04:00P Chart for @NF5X
Dec 25 114.925 115.500 114.925 115.050 115.050s 04:00P Chart for @NF5Z
Jan 26 112.750 113.025 112.000 113.025 - 1.100 112.175s 04:00P Chart for @NF6F
Feb 26 112.000 112.250 111.275 111.500 - 1.425 111.325s 04:00P Chart for @NF6G
Mar 26 111.000 111.000 111.000 111.000 - 0.375 111.000s 04:00P Chart for @NF6H
Apr 26 111.500 112.500 111.500 112.500 111.850s 04:00P Chart for @NF6J
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Nov 25 63.100 63.750 63.000 63.750 -0.400 63.050s 04:00P Chart for @DY5X
Dec 25 65.150 65.650 64.850 65.400 -0.175 64.975s 04:00P Chart for @DY5Z
Jan 26 65.500 65.750 65.250 65.750 65.250s 04:00P Chart for @DY6F
Feb 26 64.250 65.000 64.250 65.000 64.250s 04:00P Chart for @DY6G
Mar 26 63.500 63.500 63.500 63.500 -0.500 63.500s 04:00P Chart for @DY6H
Apr 26 63.000 63.000 63.000 63.000 -0.500 63.000s 04:00P Chart for @DY6J
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Nov 25 14.05 13.83s 04:00P Chart for @DK5X
Dec 25 13.40 0.10 13.50s 04:00P Chart for @DK5Z
Jan 26 13.52 -0.08 13.44s 04:00P Chart for @DK6F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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