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
Jul 19 386'0 389'2 385'6 388'6 5'4 383'2 11:45P Chart for @C9N
Sep 19 393'0 396'2 392'6 395'6 5'2 390'4 11:45P Chart for @C9U
Dec 19 400'0 403'4 400'0 403'0 4'6 398'2 11:45P Chart for @C9Z
Mar 20 410'0 412'4 409'6 412'2 4'4 407'6 11:45P Chart for @C0H
May 20 415'2 417'2 414'6 417'2 4'0 413'2 11:45P Chart for @C0K
Jul 20 420'0 422'0 419'4 422'0 3'6 418'2 11:39P Chart for @C0N
Sep 20 406'0 407'2 406'0 407'0 1'0 406'0 11:39P Chart for @C0U
Dec 20 407'2 409'2 407'2 408'6 1'0 407'6 11:39P Chart for @C0Z
Mar 21 416'6 416'6 415'6 416'0 -0'4 416'2s 11:39P Chart for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 828'2 832'6 824'6 831'0 9'2 821'6 11:45P Chart for @S9N
Aug 19 835'0 839'2 832'2 838'0 9'6 828'2 11:45P Chart for @S9Q
Sep 19 841'0 845'6 838'2 844'0 9'2 834'6 11:45P Chart for @S9U
Nov 19 853'4 858'2 850'2 856'2 9'0 847'2 11:45P Chart for @S9X
Jan 20 864'6 870'2 862'4 868'6 9'2 859'4 11:45P Chart for @S0F
Mar 20 872'6 878'2 872'0 878'2 10'2 868'0 11:45P Chart for @S0H
May 20 882'4 888'4 882'0 887'0 8'6 878'2 11:45P Chart for @S0K
Jul 20 895'2 896'2 894'2 896'2 6'2 890'0 11:45P Chart for @S0N
Aug 20 908'2 -16'6 893'4s 11:45P Chart for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 469'6 472'6 468'0 470'4 5'4 465'0 11:44P Chart for @W9N
Sep 19 476'0 479'0 474'4 477'0 5'6 471'2 11:43P Chart for @W9U
Dec 19 488'2 491'6 487'2 489'6 5'4 484'2 11:44P Chart for @W9Z
Mar 20 500'4 504'2 499'6 502'4 5'6 496'6 11:43P Chart for @W0H
May 20 507'6 510'0 507'2 509'4 5'6 503'6 11:43P Chart for @W0K
Jul 20 507'6 509'6 507'4 508'0 4'4 503'4 11:42P Chart for @W0N
Sep 20 512'2 512'2 511'6 511'6 -1'0 512'0s 11:42P Chart for @W0U
Dec 20 525'0 526'6 522'4 523'2 -1'2 524'6s 11:42P Chart for @W0Z
Mar 21 518'6 -1'4 536'2s 11:44P Chart for @W1H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 19 529'6 536'0 529'6 535'6 8'0 527'6 11:42P Chart for @MW9N
Sep 19 539'0 545'2 539'0 545'0 8'2 536'6 11:40P Chart for @MW9U
Dec 19 550'0 556'4 550'0 556'4 7'6 548'6 11:40P Chart for @MW9Z
Mar 20 564'0 570'0 560'4 560'4 1'4 562'0s 11:40P Chart for @MW0H
May 20 579'6 580'2 571'0 575'4 0'2 570'0s 11:40P Chart for @MW0K
Jul 20 585'4 586'0 585'4 586'0 0'6 577'6s 11:40P Chart for @MW0N
Sep 20 592'0 595'0 585'0 585'0 0'0 583'2s 07:00P Chart for @MW0U
Dec 20 595'0 599'6 590'0 590'0 1'2 593'0s 09:30P Chart for @MW0Z
Mar 21 Chart for @MW1H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 19 424'6 430'4 424'0 429'2 9'0 420'2 11:43P Chart for @KW9N
Sep 19 435'2 440'4 435'0 440'0 9'0 431'0 11:43P Chart for @KW9U
Dec 19 457'2 461'4 455'4 460'2 8'2 452'0 11:42P Chart for @KW9Z
Mar 20 476'0 480'4 476'0 480'4 8'2 472'2 11:42P Chart for @KW0H
May 20 490'2 491'4 490'2 491'4 5'2 486'2 11:42P Chart for @KW0K
Jul 20 502'0 502'4 501'4 502'4 7'2 495'2 11:42P Chart for @KW0N
Sep 20 513'2 515'2 508'2 509'4 -1'4 510'6s 11:36P Chart for @KW0U
Dec 20 530'2 530'2 530'2 530'2 1'0 529'2 11:36P Chart for @KW0Z
Mar 21 534'0 -3'2 543'2s 11:36P Chart for @KW1H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 293'0 294'4 292'0 294'0 0'0 294'0 11:00P Chart for @O9N
Sep 19 279'0 279'0 278'2 278'2 1'0 280'2s 11:00P Chart for @O9U
Dec 19 268'0 269'0 266'6 266'6 0'6 271'6s 10:17P Chart for @O9Z
Mar 20 264'6 0'6 271'2s 07:00P Chart for @O0H
May 20 267'0 0'0 267'0s 10:17P Chart for @O0K
Jul 20 264'2 0'0 264'2s 07:00P Chart for @O0N
Sep 20 264'2 0'0 264'2s 05/17 Chart for @O0U
Dec 20 264'2 0'0 264'2s 05/17 Chart for @O0Z
Mar 21 264'2 0'0 264'2s 05/17 Chart for @O1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 111.000 112.500 110.625 111.250 0.800 111.275s 05/17 Chart for @LE9M
Aug 19 108.250 109.775 108.175 108.800 0.975 108.925s 05/17 Chart for @LE9Q
Oct 19 108.175 109.775 108.175 108.825 1.000 108.900s 05/17 Chart for @LE9V
Dec 19 112.475 114.075 112.475 113.525 1.375 113.550s 05/17 Chart for @LE9Z
Feb 20 116.400 118.325 116.400 117.975 1.800 117.950s 05/17 Chart for @LE0G
Apr 20 118.275 119.900 118.275 119.575 1.500 119.500s 05/17 Chart for @LE0J
Jun 20 111.450 112.900 111.450 112.250 1.225 112.150s 05/17 Chart for @LE0M
Aug 20 109.750 111.325 109.750 110.800 1.575 111.250s 05/17 Chart for @LE0Q
Oct 20 110.300 1.500 111.900s 05/17 Chart for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 19 134.200 135.000 133.950 134.425 0.300 134.525s 05/17 Chart for @GF9K
Aug 19 143.700 146.050 143.425 145.500 2.175 145.500s 05/17 Chart for @GF9Q
Sep 19 144.400 147.350 144.400 146.850 2.475 146.700s 05/17 Chart for @GF9U
Oct 19 145.050 148.150 145.050 147.525 2.475 147.325s 05/17 Chart for @GF9V
Nov 19 145.725 148.900 145.725 148.000 2.400 147.800s 05/17 Chart for @GF9X
Jan 20 143.300 146.150 143.300 145.575 2.625 145.575s 05/17 Chart for @GF0F
Mar 20 143.125 144.400 142.950 143.725 2.050 143.675s 05/17 Chart for @GF0H
Apr 20 143.925 145.025 143.700 144.600 2.250 144.700s 05/17 Chart for @GF0J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 2960 2969 2951 2963 20 2943 11:45P Chart for @SM9N
Aug 19 2973 2984 2972 2979 19 2960 11:45P Chart for @SM9Q
Sep 19 2995 3002 2990 2995 16 2979 11:45P Chart for @SM9U
Oct 19 3009 3017 3009 3017 23 2994 11:45P Chart for @SM9V
Dec 19 3040 3045 3030 3041 19 3022 11:45P Chart for @SM9Z
Jan 20 3052 3060 3050 3055 18 3037 11:45P Chart for @SM0F
Mar 20 3064 3064 3064 3064 17 3047 11:45P Chart for @SM0H
May 20 3075 3082 3070 3078 15 3063 11:45P Chart for @SM0K
Jul 20 3105 3105 3105 3105 17 3088 11:45P Chart for @SM0N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 91.750 92.800 89.650 92.450 0.150 92.375s 05/17 Chart for @HE9M
Jul 19 91.875 93.025 90.175 92.925 0.600 93.000s 05/17 Chart for @HE9N
Aug 19 92.900 94.050 91.650 93.950 0.650 93.950s 05/17 Chart for @HE9Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 19 16.30 16.34 16.30 16.34 0.04 16.30 11:28P Chart for @DA9K
Jun 19 16.49 16.59 16.49 16.57 0.12 16.45 11:20P Chart for @DA9M
Jul 19 16.78 16.90 16.78 16.90 0.18 16.72 10:59P Chart for @DA9N
Aug 19 17.12 17.24 17.12 17.24 0.16 17.08 11:22P Chart for @DA9Q
Sep 19 17.31 17.39 17.31 17.39 0.14 17.25 11:22P Chart for @DA9U
Oct 19 17.20 17.37 17.20 17.37 0.20 17.17 10:58P Chart for @DA9V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 19 230.000 229.600 229.600 Chart for @CB9K
Jun 19 236.000 237.000 237.000 Chart for @CB9M
Jul 19 240.375 240.375 240.100 240.100 Chart for @CB9N
Aug 19 243.238 243.238 242.850 242.850 Chart for @CB9Q
Sep 19 244.350 245.500 243.500 244.000 - 1.900 244.000s 05/17 Chart for @CB9U
Oct 19 242.700 242.700 242.950 242.950 Chart for @CB9V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 19 101.400 101.300 101.300 Chart for @NF9K
Jun 19 104.000 104.025 Chart for @NF9M
Jul 19 105.000 105.000 105.000 105.000 - 0.100 105.100 11:01P Chart for @NF9N
Aug 19 106.250 106.250 106.250 106.250 - 0.050 106.300 08:43P Chart for @NF9Q
Sep 19 108.100 108.200 107.275 107.275 - 0.525 107.275s 05/17 Chart for @NF9U
Oct 19 109.525 109.525 Chart for @NF9V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 19 37.9000 37.9000 Chart for @DY9K
Jun 19 36.9000 36.9000 Chart for @DY9M
Jul 19 35.2500 35.2500 Chart for @DY9N
Aug 19 35.2250 35.0000 Chart for @DY9Q
Sep 19 35.0000 35.0000 Chart for @DY9U
Oct 19 34.7500 34.7500 34.7500 34.7500 2.0000 34.7500s 05/17 Chart for @DY9V
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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