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 19 425'4 434'0 423'6 432'0 6'2 430'6s 07/19 Chart for @C9U
Dec 19 430'6 439'0 428'4 437'0 6'0 435'6s 07/19 Chart for @C9Z
Mar 20 439'0 446'6 437'2 445'0 5'6 444'0s 07/19 Chart for @C0H
May 20 443'0 449'6 441'2 449'0 5'6 448'0s 07/19 Chart for @C0K
Jul 20 446'4 452'4 444'4 452'2 5'4 451'2s 07/19 Chart for @C0N
Sep 20 421'0 426'6 421'0 426'6 3'6 425'4s 07/19 Chart for @C0U
Dec 20 416'0 419'4 415'6 419'4 1'6 418'4s 07/19 Chart for @C0Z
Mar 21 427'2 428'2 426'0 427'4 1'4 428'0s 07/19 Chart for @C1H
May 21 432'6 432'6 432'6 432'6 1'4 433'6s 07/19 Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 881'6 905'6 879'4 901'0 20'2 901'4s 07/19 Chart for @S9Q
Sep 19 887'4 911'6 885'2 906'6 20'2 907'2s 07/19 Chart for @S9U
Nov 19 899'4 924'0 897'2 919'2 20'2 919'2s 07/19 Chart for @S9X
Jan 20 912'0 936'0 909'6 931'2 20'2 931'6s 07/19 Chart for @S0F
Mar 20 922'4 945'0 920'2 940'6 19'2 940'4s 07/19 Chart for @S0H
May 20 930'2 951'6 929'0 949'0 18'6 948'6s 07/19 Chart for @S0K
Jul 20 938'6 960'2 937'2 956'4 17'6 956'4s 07/19 Chart for @S0N
Aug 20 946'4 946'4 945'4 945'4 17'6 959'2s 07/19 Chart for @S0Q
Sep 20 955'4 955'4 955'4 955'4 15'6 955'4s 07/19 Chart for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 494'6 516'6 492'4 503'4 9'0 502'4s 07/19 Chart for @W9U
Dec 19 506'0 527'0 504'4 513'4 8'2 513'4s 07/19 Chart for @W9Z
Mar 20 517'2 538'2 516'4 525'6 7'4 525'2s 07/19 Chart for @W0H
May 20 525'2 543'4 525'2 530'4 7'4 531'0s 07/19 Chart for @W0K
Jul 20 523'0 543'4 523'0 531'2 7'0 531'2s 07/19 Chart for @W0N
Sep 20 529'4 548'6 529'4 537'6 7'2 538'0s 07/19 Chart for @W0U
Dec 20 541'0 560'0 540'6 548'6 7'2 549'4s 07/19 Chart for @W0Z
Mar 21 563'2 565'2 563'2 565'2 7'2 557'6s 07/19 Chart for @W1H
May 21 556'4 561'2 556'4 561'2 7'4 559'4s 07/19 Chart for @W1K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 19 525'6 538'2 525'4 530'2 3'6 529'2s 07/19 Chart for @MW9U
Dec 19 537'6 550'4 537'6 543'6 4'6 542'4s 07/19 Chart for @MW9Z
Mar 20 552'4 562'2 552'4 556'6 4'0 556'4s 07/19 Chart for @MW0H
May 20 565'4 565'4 564'4 564'4 3'2 564'6s 07/19 Chart for @MW0K
Jul 20 569'0 573'6 569'0 573'6 3'0 572'6s 07/19 Chart for @MW0N
Sep 20 575'2 575'2 575'2 575'2 2'6 578'2s 07/19 Chart for @MW0U
Dec 20 585'4 585'4 585'4 585'4 2'6 588'2s 07/19 Chart for @MW0Z
Mar 21 595'0 3'2 596'2s 07/19 Chart for @MW1H
May 21 Chart for @MW1K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 19 432'6 452'2 431'2 440'0 7'2 440'0s 07/19 Chart for @KW9U
Dec 19 453'2 471'4 452'0 459'2 6'4 459'6s 07/19 Chart for @KW9Z
Mar 20 472'0 490'4 471'6 478'6 6'0 479'2s 07/19 Chart for @KW0H
May 20 484'2 502'2 484'2 491'0 6'0 491'4s 07/19 Chart for @KW0K
Jul 20 490'0 506'2 490'0 496'4 6'0 497'0s 07/19 Chart for @KW0N
Sep 20 503'6 517'2 502'6 508'6 6'2 509'2s 07/19 Chart for @KW0U
Dec 20 525'6 536'6 525'6 528'6 6'0 528'4s 07/19 Chart for @KW0Z
Mar 21 570'2 5'6 542'4s 07/19 Chart for @KW1H
May 21 560'0 5'6 544'4s 07/19 Chart for @KW1K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 269'0 276'0 269'0 274'0 -3'0 271'6s 07/19 Chart for @O9U
Dec 19 271'4 275'0 269'0 273'2 -3'0 272'2s 07/19 Chart for @O9Z
Mar 20 273'4 279'0 273'4 279'0 -3'0 275'6s 07/19 Chart for @O0H
May 20 278'0 278'0 278'0 278'0 -3'0 274'6s 07/19 Chart for @O0K
Jul 20 274'0 -3'0 274'0s 07/19 Chart for @O0N
Sep 20 276'6 -3'0 276'6s 07/19 Chart for @O0U
Dec 20 276'6 -3'0 276'6s 07/19 Chart for @O0Z
Mar 21 276'6 -3'0 276'6s 07/19 Chart for @O1H
May 21 276'6 -3'0 276'6s 07/19 Chart for @O1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 107.475 107.850 107.100 107.475 0.200 107.600s 07/19 Chart for @LE9Q
Oct 19 108.250 108.725 107.850 108.350 0.250 108.500s 07/19 Chart for @LE9V
Dec 19 112.725 113.400 112.600 113.000 0.375 113.175s 07/19 Chart for @LE9Z
Feb 20 116.300 117.100 116.175 116.925 0.650 117.025s 07/19 Chart for @LE0G
Apr 20 118.000 118.800 117.775 118.775 0.775 118.775s 07/19 Chart for @LE0J
Jun 20 111.400 112.125 111.275 112.075 0.675 112.100s 07/19 Chart for @LE0M
Aug 20 109.950 110.500 109.900 110.475 0.600 110.450s 07/19 Chart for @LE0Q
Oct 20 112.500 112.500 112.175 112.300 0.575 112.300s 07/19 Chart for @LE0V
Dec 20 113.800 0.575 113.800s 07/19 Chart for @LE0Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 139.425 140.400 139.125 139.700 0.550 139.975s 07/19 Chart for @GF9Q
Sep 19 139.325 140.300 139.175 139.500 0.325 139.800s 07/19 Chart for @GF9U
Oct 19 139.850 140.450 139.500 139.775 0.300 140.025s 07/19 Chart for @GF9V
Nov 19 139.675 140.525 139.475 140.025 0.425 140.225s 07/19 Chart for @GF9X
Jan 20 138.350 139.050 138.025 138.750 0.450 138.900s 07/19 Chart for @GF0F
Mar 20 137.125 138.000 137.000 137.850 0.500 137.900s 07/19 Chart for @GF0H
Apr 20 138.000 138.400 137.925 138.350 0.400 138.250s 07/19 Chart for @GF0J
May 20 138.200 138.200 138.075 138.075 0.625 138.375s 07/19 Chart for @GF0K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 19 3075 3135 3066 3111 42 3112s 07/19 Chart for @SM9Q
Sep 19 3088 3149 3079 3127 41 3125s 07/19 Chart for @SM9U
Oct 19 3104 3166 3101 3142 43 3143s 07/19 Chart for @SM9V
Dec 19 3135 3199 3123 3176 47 3175s 07/19 Chart for @SM9Z
Jan 20 3145 3215 3140 3190 47 3192s 07/19 Chart for @SM0F
Mar 20 3174 3239 3174 3218 47 3220s 07/19 Chart for @SM0H
May 20 3201 3265 3200 3244 45 3246s 07/19 Chart for @SM0K
Jul 20 3228 3293 3228 3274 42 3273s 07/19 Chart for @SM0N
Aug 20 3258 3300 3258 3300 40 3280s 07/19 Chart for @SM0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 19 82.750 84.550 82.000 84.075 1.100 83.875s 07/19 Chart for @HE9Q
Oct 19 77.075 79.475 76.125 79.225 2.025 78.925s 07/19 Chart for @HE9V
Dec 19 75.475 77.100 74.725 76.850 1.475 76.750s 07/19 Chart for @HE9Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 19 17.42 17.42 17.39 17.40 -0.01 17.41s 07/19 Chart for @DA9N
Aug 19 17.70 17.80 17.54 17.64 -0.03 17.66s 07/19 Chart for @DA9Q
Sep 19 17.95 18.05 17.84 17.99 0.07 17.99s 07/19 Chart for @DA9U
Oct 19 17.94 18.02 17.87 17.99 0.09 17.99s 07/19 Chart for @DA9V
Nov 19 17.71 17.82 17.67 17.80 0.08 17.77s 07/19 Chart for @DA9X
Dec 19 17.26 17.37 17.20 17.34 0.04 17.28s 07/19 Chart for @DA9Z
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jul 19 239.200 239.250 239.200 239.250 0.075 239.250s 07/19 Chart for @CB9N
Aug 19 245.000 245.000 243.000 243.150 - 2.025 243.550s 07/19 Chart for @CB9Q
Sep 19 247.200 248.100 245.850 246.750 - 1.575 246.700s 07/19 Chart for @CB9U
Oct 19 244.450 245.350 244.300 244.975 - 0.575 244.975s 07/19 Chart for @CB9V
Nov 19 241.450 241.450 240.550 240.550 241.450s 07/19 Chart for @CB9X
Dec 19 237.275 237.275 236.950 236.950 - 0.650 236.950s 07/19 Chart for @CB9Z
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jul 19 103.900 104.000 103.800 103.900 0.225 104.000s 07/19 Chart for @NF9N
Aug 19 103.000 103.600 103.000 103.275 - 0.100 103.275s 07/19 Chart for @NF9Q
Sep 19 104.675 104.750 104.525 104.625 - 0.175 104.525s 07/19 Chart for @NF9U
Oct 19 106.025 106.100 106.000 106.100 - 0.500 106.000s 07/19 Chart for @NF9V
Nov 19 108.000 108.000 108.000 108.000 - 0.475 108.000s 07/19 Chart for @NF9X
Dec 19 108.825 109.550 108.775 109.000 - 0.500 109.000s 07/19 Chart for @NF9Z
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jul 19 36.2000 36.2000 36.2000 36.2000 0.3250 36.2000s 07/19 Chart for @DY9N
Aug 19 35.4750 35.5000 35.4750 35.5000 0.4750 35.5250s 07/19 Chart for @DY9Q
Sep 19 36.1000 36.5500 36.1000 36.5500 0.7500 36.5500s 07/19 Chart for @DY9U
Oct 19 35.5000 0.6750 36.2000s 07/19 Chart for @DY9V
Nov 19 35.5000 0.2250 35.7250s 07/19 Chart for @DY9X
Dec 19 34.9500 0.0250 35.0000s 07/19 Chart for @DY9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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