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 17 361'2 364'2 359'2 359'2 0'2 359'2s 06:45P Chart for @C7N
Sep 17 369'0 372'4 367'4 367'6 0'4 367'6s 06:46P Chart for @C7U
Dec 17 379'0 382'0 377'2 377'2 0'4 377'4s 06:50P Chart for @C7Z
Mar 18 388'4 391'6 387'0 387'2 0'4 387'4s 05:38P Chart for @C8H
May 18 393'6 397'6 393'2 393'2 0'2 393'2s 06:45P Chart for @C8K
Jul 18 400'4 403'4 399'0 399'4 0'4 399'4s 06:44P Chart for @C8N
Sep 18 397'6 399'4 396'2 397'0 0'2 395'2s 06:44P Chart for @C8U
Dec 18 400'6 403'4 399'2 399'2 0'0 399'4s 01:30P Chart for @C8Z
Mar 19 407'2 409'4 407'2 409'4 0'2 407'0s 01:20P Chart for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 909'0 918'0 909'0 911'0 4'4 911'2s 06:52P Chart for @S7N
Aug 17 912'0 922'4 912'0 916'0 4'6 916'0s 06:38P Chart for @S7Q
Sep 17 913'2 923'4 913'2 916'6 4'6 917'2s 06:49P Chart for @S7U
Nov 17 915'0 925'0 915'0 917'2 3'6 917'4s 06:51P Chart for @S7X
Jan 18 922'4 932'6 922'4 925'0 3'4 925'2s 01:20P Chart for @S8F
Mar 18 931'2 938'6 930'6 931'6 3'4 932'0s 03:51P Chart for @S8H
May 18 939'0 945'0 937'0 938'2 3'0 938'0s 06:24P Chart for @S8K
Jul 18 944'2 950'0 943'2 943'2 2'6 943'6s 03:53P Chart for @S8N
Aug 18 947'2 948'2 945'4 945'4 3'0 943'2s 01:20P Chart for @S8Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 450'0 457'0 449'2 453'2 3'2 453'2s 06:52P Chart for @W7N
Sep 17 466'0 472'4 465'0 469'0 3'4 469'0s 06:42P Chart for @W7U
Dec 17 488'0 494'6 487'4 491'0 3'2 491'2s 06:42P Chart for @W7Z
Mar 18 504'4 510'6 503'6 506'2 2'2 506'6s 05:38P Chart for @W8H
May 18 517'0 521'2 515'4 517'2 2'0 517'6s 01:30P Chart for @W8K
Jul 18 521'0 526'4 520'4 522'4 1'4 522'4s 06:38P Chart for @W8N
Sep 18 530'4 534'0 530'4 534'0 1'4 532'0s 01:20P Chart for @W8U
Dec 18 544'6 550'0 544'0 546'2 1'2 546'0s 02:30P Chart for @W8Z
Mar 19 555'0 1'2 555'6s 01:30P Chart for @W9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 17 668'6 688'0 668'0 684'6 17'6 681'4s 06:50P Chart for @MW7N
Sep 17 674'0 693'0 671'4 690'0 17'2 686'0s 06:48P Chart for @MW7U
Dec 17 670'0 687'4 668'6 685'4 14'2 680'6s 05:49P Chart for @MW7Z
Mar 18 668'4 682'0 665'0 680'0 13'2 675'6s 06:45P Chart for @MW8H
May 18 661'4 675'4 661'4 673'6 11'6 669'2s 03:17P Chart for @MW8K
Jul 18 658'0 670'2 655'4 667'4 10'0 663'0s 03:04P Chart for @MW8N
Sep 18 623'6 626'4 617'0 626'4 6'4 625'6s 05:00P Chart for @MW8U
Dec 18 619'6 626'4 616'6 626'4 7'2 626'2s 06:46P Chart for @MW8Z
Mar 19 615'0 6'0 624'6s 01:32P Chart for @MW9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 17 453'2 461'0 452'2 457'2 4'2 457'2s 05:02P Chart for @KW7N
Sep 17 471'4 479'4 471'0 475'0 4'2 475'6s 06:46P Chart for @KW7U
Dec 17 497'4 505'2 497'0 501'4 4'2 501'4s 06:22P Chart for @KW7Z
Mar 18 512'2 519'0 511'4 515'0 3'6 515'4s 04:48P Chart for @KW8H
May 18 523'0 526'6 523'0 526'6 3'2 524'0s 05:10P Chart for @KW8K
Jul 18 526'6 534'0 526'2 531'2 3'0 530'2s 01:30P Chart for @KW8N
Sep 18 538'2 538'2 538'2 538'2 2'4 538'0s 01:30P Chart for @KW8U
Dec 18 554'2 560'0 552'4 560'0 7'2 557'6s 01:30P Chart for @KW8Z
Mar 19 560'0 6'6 565'6s 01:20P Chart for @KW9H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 250'6 251'2 245'4 245'4 -3'2 246'4s 06:52P Chart for @O7N
Sep 17 253'0 253'0 248'2 248'6 -2'2 249'0s 05:10P Chart for @O7U
Dec 17 257'0 259'0 253'2 253'4 -3'0 253'6s 05:25P Chart for @O7Z
Mar 18 257'6 258'0 257'6 258'0 -1'4 256'4s 01:20P Chart for @O8H
May 18 256'2 -1'6 256'2s 01:20P Chart for @O8K
Jul 18 236'0 -1'6 256'2s 01:20P Chart for @O8N
Sep 18 256'2 -1'6 256'2s 01:20P Chart for @O8U
Dec 18 256'2 -1'6 256'2s 01:20P Chart for @O8Z
Mar 19 256'2 -1'6 256'2s 01:20P Chart for @O9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 121.725 121.775 119.100 120.175 - 1.875 119.600s 04:10P Chart for @LE7M
Aug 17 118.550 118.800 114.950 115.525 - 3.250 115.025s 04:10P Chart for @LE7Q
Oct 17 115.500 115.550 112.325 113.350 - 2.500 112.775s 04:10P Chart for @LE7V
Dec 17 115.625 115.750 112.625 113.425 - 2.575 112.900s 04:10P Chart for @LE7Z
Feb 18 116.250 116.375 113.275 114.000 - 2.625 113.500s 04:10P Chart for @LE8G
Apr 18 114.675 114.825 111.900 112.700 - 2.475 112.150s 01:05P Chart for @LE8J
Jun 18 108.250 108.250 105.200 106.050 - 2.275 105.675s 01:05P Chart for @LE8M
Aug 18 106.675 106.675 103.900 104.700 - 2.200 104.400s 02:45P Chart for @LE8Q
Oct 18 107.000 107.000s 04:10P Chart for @LE8V
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 2942 2962 2935 2941 - 1 2940s 05:20P Chart for @SM7N
Aug 17 2959 2981 2954 2960 - 2 2958s 05:48P Chart for @SM7Q
Sep 17 2973 2991 2963 2967 - 1 2967s 06:44P Chart for @SM7U
Oct 17 2973 2992 2963 2967 - 3 2967s 04:45P Chart for @SM7V
Dec 17 2980 3007 2973 2979 - 2 2978s 06:45P Chart for @SM7Z
Jan 18 2990 3015 2983 2988 - 3 2988s 04:45P Chart for @SM8F
Mar 18 3013 3038 3006 3008 - 4 3010s 01:30P Chart for @SM8H
May 18 3026 3048 3018 3018 - 8 3019s 05:22P Chart for @SM8K
Jul 18 3043 3068 3031 3031 - 8 3036s 05:22P Chart for @SM8N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 17 87.300 87.400 86.250 86.550 -0.550 86.475s 04:10P Chart for @HE7N
Aug 17 79.000 79.225 77.775 78.300 -0.125 78.550s 01:05P Chart for @HE7Q
Oct 17 68.425 68.550 67.275 67.475 -0.725 67.650s 01:05P Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 17 16.35 16.36 16.35 16.35 16.35s 04:00P Chart for @DA7M
Jul 17 15.86 15.88 Chart for @DA7N
Aug 17 16.62 16.62 16.62 16.62 -0.05 16.67 05:42P Chart for @DA7Q
Sep 17 16.90 16.87 Chart for @DA7U
Oct 17 17.05 17.07 Chart for @DA7V
Nov 17 17.06 17.06 Chart for @DA7X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 17 242.675 242.675s 04:00P Chart for @CB7M
Jul 17 265.963 265.963 265.625 265.625 Chart for @CB7N
Aug 17 269.000 269.000 268.975 269.000 - 0.750 268.925s 04:00P Chart for @CB7Q
Sep 17 265.100 268.900 268.725 Chart for @CB7U
Oct 17 267.725 264.025 264.500 Chart for @CB7V
Nov 17 265.125 265.125 265.000 265.000 Chart for @CB7X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 17 91.025 91.100s 04:11P Chart for @NF7M
Jul 17 88.275 88.000 88.275 Chart for @NF7N
Aug 17 89.000 89.000 89.000 89.000 -0.250 89.250 05:26P Chart for @NF7Q
Sep 17 89.525 89.525 89.525 89.525 -0.450 89.975 05:26P Chart for @NF7U
Oct 17 91.300 91.075 91.125 Chart for @NF7V
Nov 17 93.800 92.550 92.550 Chart for @NF7X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 17 49.3000 49.2500s 04:00P Chart for @DY7M
Jul 17 45.9500 46.0000 45.9500 46.0000 -0.3000 46.0000s 04:00P Chart for @DY7N
Aug 17 43.8750 43.8750 Chart for @DY7Q
Sep 17 41.4000 41.5000 Chart for @DY7U
Oct 17 40.8750 39.7500 Chart for @DY7V
Nov 17 39.4250 39.4250 Chart for @DY7X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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