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 17 348'6 351'4 348'6 350'4 2'0 348'4 09:12A Chart for @C7Z
Mar 18 362'4 365'0 362'2 364'2 2'0 362'2 09:12A Chart for @C8H
May 18 371'0 373'2 370'6 372'6 2'0 370'6 09:12A Chart for @C8K
Jul 18 377'6 380'0 377'6 379'4 1'6 377'6 09:12A Chart for @C8N
Sep 18 385'0 386'6 384'6 386'2 1'6 384'4 09:12A Chart for @C8U
Dec 18 393'4 396'0 393'4 395'2 1'6 393'4 09:12A Chart for @C8Z
Mar 19 403'0 404'6 402'2 404'6 1'6 403'0 09:12A Chart for @C9H
May 19 410'0 410'0 410'0 410'0 1'2 408'6 09:12A Chart for @C9K
Jul 19 412'0 412'0 412'0 412'0 -1'0 413'0s 09:10A Chart for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 983'6 987'6 983'0 985'4 1'2 984'2 09:12A Chart for @S7X
Jan 18 994'2 998'2 994'0 996'0 1'0 995'0 09:12A Chart for @S8F
Mar 18 1003'6 1007'6 1003'2 1006'0 1'2 1004'6 09:12A Chart for @S8H
May 18 1012'4 1016'4 1012'4 1014'6 1'0 1013'6 09:12A Chart for @S8K
Jul 18 1020'2 1024'6 1020'2 1022'2 0'6 1021'4 09:12A Chart for @S8N
Aug 18 1021'6 1023'6 1021'0 1023'6 2'0 1021'6 09:12A Chart for @S8Q
Sep 18 1012'2 1012'2 1012'2 1012'2 2'2 1010'0 09:11A Chart for @S8U
Nov 18 998'6 1001'6 998'6 1001'0 1'0 1000'0 09:12A Chart for @S8X
Jan 19 1005'0 1008'2 1005'0 1006'4 0'2 1005'6s 09:11A Chart for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 430'4 435'6 429'4 435'2 5'2 430'0 09:12A Chart for @W7Z
Mar 18 449'4 454'0 448'4 453'6 4'4 449'2 09:12A Chart for @W8H
May 18 463'0 467'6 462'6 467'4 4'0 463'4 09:12A Chart for @W8K
Jul 18 477'0 481'4 476'0 481'2 4'2 477'0 09:12A Chart for @W8N
Sep 18 492'4 497'0 492'2 497'0 4'4 492'4 09:12A Chart for @W8U
Dec 18 511'0 514'0 510'6 514'0 3'0 511'0 09:11A Chart for @W8Z
Mar 19 523'6 524'0 523'6 524'0 0'4 523'4 09:11A Chart for @W9H
May 19 525'6 -3'4 528'4s 09:11A Chart for @W9K
Jul 19 528'6 -3'0 526'4s 09:11A Chart for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 610'4 618'6 610'4 614'6 4'6 610'0 09:12A Chart for @MW7Z
Mar 18 624'2 632'2 624'2 628'0 3'6 624'2 09:12A Chart for @MW8H
May 18 633'0 640'0 633'0 636'0 3'6 632'2 09:11A Chart for @MW8K
Jul 18 638'0 639'2 637'6 639'2 3'0 636'2 09:12A Chart for @MW8N
Sep 18 631'4 637'0 631'4 637'0 6'6 630'2 09:11A Chart for @MW8U
Dec 18 639'0 643'2 639'0 643'2 5'4 637'6 09:11A Chart for @MW8Z
Mar 19 649'0 649'0 649'0 649'0 4'2 644'6 09:11A Chart for @MW9H
May 19 Chart for @MW9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 428'6 434'2 427'2 433'4 5'4 428'0 09:12A Chart for @KW7Z
Mar 18 446'4 452'2 445'6 451'4 5'2 446'2 09:12A Chart for @KW8H
May 18 461'2 466'0 459'4 465'6 5'4 460'2 09:12A Chart for @KW8K
Jul 18 479'0 483'4 478'2 483'2 4'6 478'4 09:12A Chart for @KW8N
Sep 18 501'6 502'2 501'6 502'0 5'0 497'0 09:12A Chart for @KW8U
Dec 18 529'0 529'0 528'6 528'6 4'6 524'0 09:12A Chart for @KW8Z
Mar 19 542'4 542'4 542'4 542'4 -5'4 539'6s 09:11A Chart for @KW9H
May 19 553'0 -3'6 549'2s 09:11A Chart for @KW9K
Jul 19 555'0 -6'0 548'2s 09:11A Chart for @KW9N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 17 266'4 269'4 266'0 268'6 1'0 267'6 09:12A Chart for @O7Z
Mar 18 269'6 272'0 269'6 272'0 1'6 270'2 09:04A Chart for @O8H
May 18 274'0 274'0 274'0 274'0 0'4 273'4 09:05A Chart for @O8K
Jul 18 264'2 4'0 270'6s 09:04A Chart for @O8N
Sep 18 270'6 4'0 270'6s 10/18 Chart for @O8U
Dec 18 280'0 0'0 280'0s 10/18 Chart for @O8Z
Mar 19 280'0 0'0 280'0s 08:30A Chart for @O9H
May 19 280'0 0'0 280'0s 10/18 Chart for @O9K
Jul 19 280'0 0'0 280'0s 10/18 Chart for @O9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 111.475 112.350 111.300 111.350 - 0.125 111.475 09:12A Chart for @LE7V
Dec 17 116.650 117.400 116.100 116.175 - 0.475 116.650 09:12A Chart for @LE7Z
Feb 18 120.425 121.150 120.300 120.425 - 0.125 120.550 09:12A Chart for @LE8G
Apr 18 121.025 121.700 120.825 120.950 - 0.300 121.250 09:12A Chart for @LE8J
Jun 18 113.850 114.475 113.575 113.725 - 0.325 114.050 09:12A Chart for @LE8M
Aug 18 111.000 111.700 110.875 111.025 - 0.150 111.175 09:12A Chart for @LE8Q
Oct 18 111.300 111.950 111.150 111.275 - 0.025 111.300 09:12A Chart for @LE8V
Dec 18 112.350 112.350 111.925 111.925 - 0.250 112.175 09:12A Chart for @LE8Z
Feb 19 112.475 112.475 112.400 112.400 - 0.475 112.400s 09:12A Chart for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 152.825 153.000 152.175 152.275 - 0.250 152.525 09:12A Chart for @GF7V
Nov 17 152.225 152.900 151.550 151.800 - 0.275 152.075 09:12A Chart for @GF7X
Jan 18 150.225 150.900 149.500 149.750 - 0.375 150.125 09:12A Chart for @GF8F
Mar 18 147.150 147.925 146.600 146.825 - 0.325 147.150 09:12A Chart for @GF8H
Apr 18 146.875 147.500 146.250 146.500 - 0.350 146.850 09:12A Chart for @GF8J
May 18 145.875 146.600 145.300 145.525 - 0.275 145.800 09:12A Chart for @GF8K
Aug 18 146.550 147.475 146.375 146.375 - 0.300 146.675 09:12A Chart for @GF8Q
Sep 18 150.000 - 0.400 146.800s 09:12A Chart for @GF8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3216 3235 3210 3220 2 3218 09:12A Chart for @SM7Z
Jan 18 3236 3257 3234 3243 2 3241 09:12A Chart for @SM8F
Mar 18 3268 3289 3265 3274 1 3273 09:12A Chart for @SM8H
May 18 3290 3312 3288 3300 4 3296 09:12A Chart for @SM8K
Jul 18 3320 3332 3314 3320 3 3317 09:12A Chart for @SM8N
Aug 18 3317 3332 3315 3320 2 3318 09:12A Chart for @SM8Q
Sep 18 3303 3312 3303 3306 3306 09:12A Chart for @SM8U
Oct 18 3261 3272 3261 3267 2 3265 09:13A Chart for @SM8V
Dec 18 3267 3278 3266 3273 2 3271 09:13A Chart for @SM8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 64.000 64.400 63.900 64.375 0.625 63.750 09:12A Chart for @HE7Z
Feb 18 68.125 68.450 68.075 68.400 0.400 68.000 09:12A Chart for @HE8G
Apr 18 71.900 72.275 71.900 72.250 0.350 71.900 09:12A Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 17 16.62 16.65 16.62 16.64 -0.16 16.80 09:05A Chart for @DA7V
Nov 17 16.20 16.27 16.20 16.22 -0.12 16.34 09:11A Chart for @DA7X
Dec 17 15.88 15.99 15.87 15.87 -0.20 16.07 09:05A Chart for @DA7Z
Jan 18 15.59 15.59 15.52 15.52 -0.15 15.67 09:08A Chart for @DA8F
Feb 18 15.46 15.46 15.44 15.44 -0.16 15.60 09:12A Chart for @DA8G
Mar 18 15.52 15.52 Chart for @DA8H
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Oct 17 238.250 238.250 237.875 237.875 - 0.625 238.500 09:10A Chart for @CB7V
Nov 17 243.000 243.025 241.000 241.000 - 2.575 243.575 09:09A Chart for @CB7X
Dec 17 242.025 242.025 240.025 240.025 - 3.050 243.075 09:08A Chart for @CB7Z
Jan 18 242.000 242.000 240.000 240.250 - 1.825 242.075 08:56A Chart for @CB8F
Feb 18 242.500 242.500 239.600 239.600 - 2.925 242.525 09:08A Chart for @CB8G
Mar 18 242.000 242.000 240.000 240.475 - 1.600 242.075 09:08A Chart for @CB8H
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Oct 17 81.250 81.250 81.250 81.250 -0.500 81.750 08:49A Chart for @NF7V
Nov 17 78.675 78.675 77.750 77.750 -0.500 78.250 09:02A Chart for @NF7X
Dec 17 77.750 77.750 77.750 77.750 -0.250 78.000 08:53A Chart for @NF7Z
Jan 18 77.075 77.075 77.000 77.000 -1.400 78.400 08:50A Chart for @NF8F
Feb 18 79.000 79.000 78.500 78.500 -1.300 79.800 09:00A Chart for @NF8G
Mar 18 79.688 79.050 81.475 81.500 Chart for @NF8H
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Oct 17 37.9000 37.9000 37.9000 37.9000 -1.1500 39.0500 09:12A Chart for @DY7V
Nov 17 33.5500 33.5500 33.5500 33.5500 -2.4750 36.0250 09:11A Chart for @DY7X
Dec 17 32.0000 32.0000 32.0000 32.0000 -1.8000 33.8000 09:05A Chart for @DY7Z
Jan 18 31.5000 31.2500 Chart for @DY8F
Feb 18 30.5000 30.5000 Chart for @DY8G
Mar 18 30.0000 30.0000 Chart for @DY8H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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