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
Mar 18 366'2 367'6 365'2 366'2 -0'4 366'2s 02/23 Chart for @C8H
May 18 374'6 376'2 373'4 374'6 -0'2 374'4s 02/23 Chart for @C8K
Jul 18 382'4 383'6 381'2 382'2 -0'2 382'2s 02/23 Chart for @C8N
Sep 18 389'0 390'4 388'2 389'0 -0'2 389'2s 02/23 Chart for @C8U
Dec 18 397'0 398'2 396'2 397'0 0'0 397'2s 02/23 Chart for @C8Z
Mar 19 404'2 406'0 404'0 404'6 -0'2 404'6s 02/23 Chart for @C9H
May 19 409'4 410'2 408'6 409'6 0'0 409'4s 02/23 Chart for @C9K
Jul 19 414'0 415'0 413'4 414'0 0'0 413'6s 02/23 Chart for @C9N
Sep 19 409'2 409'2 408'0 408'4 0'0 408'4s 02/23 Chart for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'0 1039'4 1028'0 1037'0 4'2 1036'2s 02/23 Chart for @S8H
May 18 1042'2 1050'6 1039'2 1048'0 4'2 1047'4s 02/23 Chart for @S8K
Jul 18 1051'2 1059'2 1048'4 1056'6 3'4 1056'0s 02/23 Chart for @S8N
Aug 18 1052'2 1059'0 1049'2 1056'4 3'0 1056'0s 02/23 Chart for @S8Q
Sep 18 1039'2 1043'0 1035'2 1039'6 1'6 1040'2s 02/23 Chart for @S8U
Nov 18 1026'2 1031'2 1024'6 1028'2 0'2 1028'0s 02/23 Chart for @S8X
Jan 19 1029'2 1035'0 1029'0 1032'4 1'2 1032'2s 02/23 Chart for @S9F
Mar 19 1025'4 1031'0 1025'0 1027'4 2'2 1029'0s 02/23 Chart for @S9H
May 19 1027'6 1031'2 1024'2 1028'2 3'2 1029'0s 02/23 Chart for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 452'0 456'2 451'4 452'0 1'0 452'2s 02/23 Chart for @W8H
May 18 466'0 469'2 463'6 464'0 0'0 464'2s 02/23 Chart for @W8K
Jul 18 480'0 484'0 478'4 478'4 0'0 479'0s 02/23 Chart for @W8N
Sep 18 495'4 499'6 495'0 495'0 0'2 495'4s 02/23 Chart for @W8U
Dec 18 516'2 520'4 516'2 516'2 0'6 517'0s 02/23 Chart for @W8Z
Mar 19 531'6 535'4 531'6 533'6 1'2 533'0s 02/23 Chart for @W9H
May 19 538'6 538'6 538'6 538'6 1'4 538'2s 02/23 Chart for @W9K
Jul 19 539'4 540'0 536'0 536'6 1'2 537'2s 02/23 Chart for @W9N
Sep 19 543'4 543'4 543'2 543'2 1'4 543'6s 02/23 Chart for @W9U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 601'0 606'0 600'2 600'4 -2'2 600'6s 02/23 Chart for @MW8H
May 18 614'6 619'0 613'0 613'6 -2'4 613'2s 02/23 Chart for @MW8K
Jul 18 625'6 629'0 622'4 623'4 -2'6 623'0s 02/23 Chart for @MW8N
Sep 18 630'4 635'6 629'4 630'0 -2'4 630'0s 02/23 Chart for @MW8U
Dec 18 639'0 644'0 638'2 638'2 -1'2 639'0s 02/23 Chart for @MW8Z
Mar 19 642'2 648'0 642'2 643'4 -0'6 644'2s 02/23 Chart for @MW9H
May 19 641'6 641'6 641'6 641'6 -0'6 647'4s 02/23 Chart for @MW9K
Jul 19 Chart for @MW9N
Sep 19 Chart for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 470'4 476'2 468'2 468'6 -1'6 469'0s 02/23 Chart for @KW8H
May 18 487'2 492'0 484'0 484'2 -1'4 484'6s 02/23 Chart for @KW8K
Jul 18 506'0 509'6 502'0 502'4 -1'4 502'6s 02/23 Chart for @KW8N
Sep 18 523'0 527'4 519'6 520'4 -1'2 520'6s 02/23 Chart for @KW8U
Dec 18 543'2 548'0 541'0 541'4 -1'0 541'4s 02/23 Chart for @KW8Z
Mar 19 553'6 558'2 551'4 552'2 -1'0 552'2s 02/23 Chart for @KW9H
May 19 555'4 555'4 554'4 554'4 -1'6 554'2s 02/23 Chart for @KW9K
Jul 19 552'2 552'2 552'2 552'2 -1'0 552'6s 02/23 Chart for @KW9N
Sep 19 560'0 -0'6 559'6s 02/23 Chart for @KW9U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 257'0 261'2 255'2 260'0 2'2 260'0s 02/23 Chart for @O8H
May 18 260'0 264'0 259'0 264'0 2'6 263'4s 02/23 Chart for @O8K
Jul 18 260'0 260'0 260'0 260'0 -0'4 260'2s 02/23 Chart for @O8N
Sep 18 256'6 -0'4 256'4s 02/23 Chart for @O8U
Dec 18 257'6 257'6 256'0 256'0 -1'0 257'0s 02/23 Chart for @O8Z
Mar 19 257'2 -1'0 257'2s 02/23 Chart for @O9H
May 19 257'2 -1'0 257'2s 02/23 Chart for @O9K
Jul 19 262'2 -1'0 262'2s 02/23 Chart for @O9N
Sep 19 263'4 -1'0 263'4s 02/23 Chart for @O9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 128.450 128.575 127.325 128.125 - 0.350 128.000s 02/23 Chart for @LE8G
Apr 18 125.350 125.450 124.275 124.850 - 0.525 124.850s 02/23 Chart for @LE8J
Jun 18 116.775 116.975 116.150 116.850 116.800s 02/23 Chart for @LE8M
Aug 18 113.500 113.725 113.100 113.675 0.200 113.700s 02/23 Chart for @LE8Q
Oct 18 115.400 115.650 114.950 115.525 0.225 115.625s 02/23 Chart for @LE8V
Dec 18 117.475 117.825 117.025 117.500 0.100 117.600s 02/23 Chart for @LE8Z
Feb 19 117.900 118.100 117.400 118.000 0.025 117.975s 02/23 Chart for @LE9G
Apr 19 117.625 117.850 117.075 117.600 - 0.150 117.600s 02/23 Chart for @LE9J
Jun 19 111.375 111.425 110.000 110.800 - 0.550 110.850s 02/23 Chart for @LE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 18 146.300 146.625 145.150 146.200 146.000s 02/23 Chart for @GF8H
Apr 18 148.300 148.800 147.525 148.675 0.425 148.500s 02/23 Chart for @GF8J
May 18 149.175 149.650 148.350 149.450 0.250 149.375s 02/23 Chart for @GF8K
Aug 18 152.400 152.925 151.600 152.525 - 0.125 152.425s 02/23 Chart for @GF8Q
Sep 18 152.075 152.750 151.450 152.150 - 0.075 152.275s 02/23 Chart for @GF8U
Oct 18 152.175 152.200 151.000 152.025 - 0.175 151.900s 02/23 Chart for @GF8V
Nov 18 151.225 151.500 150.250 150.875 - 0.225 150.925s 02/23 Chart for @GF8X
Jan 19 146.600 146.600 145.375 145.975 - 0.525 145.975s 02/23 Chart for @GF9F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3762 3796 3748 3754 - 14 3755s 02/23 Chart for @SM8H
May 18 3790 3824 3776 3783 - 13 3783s 02/23 Chart for @SM8K
Jul 18 3786 3814 3772 3777 - 13 3778s 02/23 Chart for @SM8N
Aug 18 3740 3765 3729 3735 - 10 3736s 02/23 Chart for @SM8Q
Sep 18 3703 3722 3692 3697 - 8 3698s 02/23 Chart for @SM8U
Oct 18 3643 3655 3630 3640 - 2 3642s 02/23 Chart for @SM8V
Dec 18 3622 3639 3610 3621 - 4 3623s 02/23 Chart for @SM8Z
Jan 19 3595 3601 3591 3594 - 2 3594s 02/23 Chart for @SM9F
Mar 19 3560 3566 3546 3551 4 3553s 02/23 Chart for @SM9H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 18 71.300 71.775 70.875 71.400 0.100 71.375s 02/23 Chart for @HE8J
May 18 77.725 77.800 77.150 77.475 0.175 77.600s 02/23 Chart for @HE8K
Jun 18 82.950 83.275 82.500 83.100 0.075 83.025s 02/23 Chart for @HE8M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 18 13.44 13.44 13.42 13.42 -0.04 13.42s 02/23 Chart for @DA8G
Mar 18 13.94 13.96 13.75 13.87 -0.01 13.87s 02/23 Chart for @DA8H
Apr 18 13.86 13.94 13.72 13.85 0.02 13.86s 02/23 Chart for @DA8J
May 18 14.10 14.14 13.99 14.07 14.06s 02/23 Chart for @DA8K
Jun 18 14.60 14.66 14.59 14.62 -0.04 14.61s 02/23 Chart for @DA8M
Jul 18 15.23 15.23 15.15 15.15 -0.07 15.21s 02/23 Chart for @DA8N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 18 211.500 211.500 211.500 211.500 - 0.900 211.500s 02/23 Chart for @CB8G
Mar 18 222.000 224.000 221.125 224.000 2.900 224.000s 02/23 Chart for @CB8H
Apr 18 225.900 228.075 225.900 228.000 3.450 228.000s 02/23 Chart for @CB8J
May 18 230.000 230.500 229.325 230.000 3.550 230.000s 02/23 Chart for @CB8K
Jun 18 230.350 231.025 230.350 231.025 2.225 230.825s 02/23 Chart for @CB8M
Jul 18 231.975 231.975 231.975 231.975 1.175 231.975s 02/23 Chart for @CB8N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 18 71.025 71.025s 02/23 Chart for @NF8G
Mar 18 71.625 71.625 71.600 71.600 -0.050 71.600s 02/23 Chart for @NF8H
Apr 18 71.575 71.750 71.500 71.500 -0.025 71.525s 02/23 Chart for @NF8J
May 18 72.500 72.500 71.900 71.900 -0.625 72.125s 02/23 Chart for @NF8K
Jun 18 73.925 74.000 73.275 74.000 -0.200 74.000s 02/23 Chart for @NF8M
Jul 18 75.050 75.725 75.000 75.725 -0.475 75.725s 02/23 Chart for @NF8N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 18 24.9500 24.9500 24.9500 24.9500 25.0000s 02/23 Chart for @DY8G
Mar 18 24.5000 24.5000 24.1250 24.2500 -1.4250 24.2500s 02/23 Chart for @DY8H
Apr 18 26.1500 -0.6250 26.2500s 02/23 Chart for @DY8J
May 18 26.7250 26.7250 26.7000 26.7000 -1.1250 26.7000s 02/23 Chart for @DY8K
Jun 18 27.5250 27.5250 27.2500 27.2500 -1.0000 27.5000s 02/23 Chart for @DY8M
Jul 18 27.9000 28.0000 27.9000 28.0000 -0.7250 28.0000s 02/23 Chart for @DY8N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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