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 17 350'0 352'4 349'6 351'2 1'4 352'0s 08/18 Chart for @C7U
Dec 17 364'0 366'2 363'4 365'0 1'4 365'6s 08/18 Chart for @C7Z
Mar 18 375'6 378'0 375'4 377'0 1'4 377'6s 08/18 Chart for @C8H
May 18 383'2 384'2 381'4 383'4 1'6 384'0s 08/18 Chart for @C8K
Jul 18 388'0 390'0 387'4 389'2 1'6 390'0s 08/18 Chart for @C8N
Sep 18 393'4 395'0 392'4 394'4 1'2 394'6s 08/18 Chart for @C8U
Dec 18 400'0 402'0 399'4 401'6 1'6 402'0s 08/18 Chart for @C8Z
Mar 19 408'4 410'0 408'4 410'0 1'2 410'0s 08/18 Chart for @C9H
May 19 413'4 1'2 414'6s 08/18 Chart for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 929'6 939'0 927'6 937'4 7'2 937'4s 08/18 Chart for @S7U
Nov 17 932'6 939'0 929'4 938'0 4'6 937'6s 08/18 Chart for @S7X
Jan 18 940'4 946'4 937'4 945'6 4'4 945'6s 08/18 Chart for @S8F
Mar 18 949'4 954'2 945'4 953'6 4'2 953'6s 08/18 Chart for @S8H
May 18 956'4 961'2 953'0 960'6 4'0 960'6s 08/18 Chart for @S8K
Jul 18 963'0 967'4 959'6 967'4 3'6 966'6s 08/18 Chart for @S8N
Aug 18 962'0 966'2 962'0 965'4 3'4 967'2s 08/18 Chart for @S8Q
Sep 18 958'2 958'2 958'2 958'2 2'4 958'6s 08/18 Chart for @S8U
Nov 18 952'6 954'4 947'2 951'6 1'0 951'2s 08/18 Chart for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 414'0 417'6 412'0 417'4 2'0 416'0s 08/18 Chart for @W7U
Dec 17 440'6 444'4 438'6 443'6 1'6 442'4s 08/18 Chart for @W7Z
Mar 18 463'4 467'6 461'4 466'2 1'4 465'2s 08/18 Chart for @W8H
May 18 480'2 482'6 476'2 480'6 0'4 479'6s 08/18 Chart for @W8K
Jul 18 495'0 496'2 490'0 494'0 0'2 493'0s 08/18 Chart for @W8N
Sep 18 509'2 509'2 505'2 506'6 0'4 508'6s 08/18 Chart for @W8U
Dec 18 527'2 528'0 524'0 527'2 0'4 527'0s 08/18 Chart for @W8Z
Mar 19 536'4 0'4 538'2s 08/18 Chart for @W9H
May 19 589'0 0'4 537'2s 08/18 Chart for @W9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 17 670'2 678'0 665'6 669'6 -1'4 668'6s 08/18 Chart for @MW7U
Dec 17 685'0 693'6 678'6 683'2 -1'6 682'4s 08/18 Chart for @MW7Z
Mar 18 688'0 693'2 678'4 682'2 -2'2 682'2s 08/18 Chart for @MW8H
May 18 676'4 680'4 667'4 670'6 -2'6 672'0s 08/18 Chart for @MW8K
Jul 18 667'4 668'0 661'2 663'2 -2'2 662'4s 08/18 Chart for @MW8N
Sep 18 635'0 635'0 628'2 628'2 -0'4 627'6s 08/18 Chart for @MW8U
Dec 18 641'0 642'0 641'0 642'0 2'2 637'6s 08/18 Chart for @MW8Z
Mar 19 629'4 3'4 645'4s 08/18 Chart for @MW9H
May 19 Chart for @MW9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 17 414'2 417'6 410'4 416'0 0'2 414'4s 08/18 Chart for @KW7U
Dec 17 442'0 445'4 438'2 443'6 0'2 442'2s 08/18 Chart for @KW7Z
Mar 18 460'4 463'4 456'4 462'2 0'2 460'6s 08/18 Chart for @KW8H
May 18 477'4 477'4 471'0 475'4 0'0 475'0s 08/18 Chart for @KW8K
Jul 18 493'0 496'0 489'0 494'0 -0'2 492'6s 08/18 Chart for @KW8N
Sep 18 511'0 514'2 511'0 512'0 -0'2 513'6s 08/18 Chart for @KW8U
Dec 18 537'0 537'6 534'6 536'2 0'0 537'0s 08/18 Chart for @KW8Z
Mar 19 550'2 -0'2 550'0s 08/18 Chart for @KW9H
May 19 629'0 -0'2 553'4s 08/18 Chart for @KW9K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 257'4 259'4 254'4 255'0 -3'4 254'6s 08/18 Chart for @O7U
Dec 17 258'2 261'6 258'2 259'0 0'6 258'6s 08/18 Chart for @O7Z
Mar 18 260'2 260'2 259'6 259'6 0'6 259'6s 08/18 Chart for @O8H
May 18 262'2 0'4 262'0s 08/18 Chart for @O8K
Jul 18 236'0 0'2 263'2s 08/18 Chart for @O8N
Sep 18 263'2 0'2 263'2s 08/18 Chart for @O8U
Dec 18 260'2 0'2 260'2s 08/18 Chart for @O8Z
Mar 19 260'2 0'2 260'2s 08/18 Chart for @O9H
May 19 260'2 0'2 260'2s 08/18 Chart for @O9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 106.975 107.450 105.750 106.625 - 0.750 106.375s 08/18 Chart for @LE7Q
Oct 17 105.925 106.850 104.750 105.975 - 0.325 105.900s 08/18 Chart for @LE7V
Dec 17 108.025 108.625 106.725 107.750 - 0.425 107.850s 08/18 Chart for @LE7Z
Feb 18 110.425 111.250 109.475 110.525 0.075 110.675s 08/18 Chart for @LE8G
Apr 18 111.175 111.900 110.350 111.225 111.325s 08/18 Chart for @LE8J
Jun 18 105.625 106.425 104.800 105.600 0.125 105.825s 08/18 Chart for @LE8M
Aug 18 103.775 104.650 103.300 104.175 0.075 104.225s 08/18 Chart for @LE8Q
Oct 18 104.950 106.075 104.700 105.700 0.500 105.750s 08/18 Chart for @LE8V
Dec 18 106.500 106.500 106.500 106.500 0.425 106.500s 08/18 Chart for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 140.500 141.775 139.150 140.375 0.025 140.500s 08/18 Chart for @GF7Q
Sep 17 140.675 141.775 139.025 139.975 - 0.700 140.025s 08/18 Chart for @GF7U
Oct 17 140.450 141.425 138.750 139.875 - 0.550 139.925s 08/18 Chart for @GF7V
Nov 17 140.800 141.725 139.125 140.575 - 0.025 140.725s 08/18 Chart for @GF7X
Jan 18 137.550 138.775 136.100 137.850 0.175 137.850s 08/18 Chart for @GF8F
Mar 18 135.200 136.750 133.975 135.850 0.550 135.825s 08/18 Chart for @GF8H
Apr 18 134.525 137.650 134.525 137.025 1.575 137.025s 08/18 Chart for @GF8J
May 18 134.100 138.000 134.100 137.125 1.675 136.850s 08/18 Chart for @GF8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 17 2962 2976 2946 2969 11 2972s 08/18 Chart for @SM7U
Oct 17 2980 2992 2962 2985 10 2987s 08/18 Chart for @SM7V
Dec 17 3002 3016 2984 3003 5 3005s 08/18 Chart for @SM7Z
Jan 18 3014 3026 2995 3013 3 3015s 08/18 Chart for @SM8F
Mar 18 3039 3049 3018 3034 2 3038s 08/18 Chart for @SM8H
May 18 3059 3066 3039 3053 - 2 3055s 08/18 Chart for @SM8K
Jul 18 3091 3092 3065 3074 - 4 3075s 08/18 Chart for @SM8N
Aug 18 3093 3093 3073 3080 - 6 3080s 08/18 Chart for @SM8Q
Sep 18 3096 3097 3075 3089 - 6 3081s 08/18 Chart for @SM8U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 66.500 66.800 65.425 65.950 -0.800 66.125s 08/18 Chart for @HE7V
Dec 17 61.600 61.625 60.475 61.150 -0.475 61.325s 08/18 Chart for @HE7Z
Feb 18 65.950 66.075 65.175 65.825 -0.300 66.000s 08/18 Chart for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 17 16.52 16.53 16.50 16.51 0.01 16.51s 08/18 Chart for @DA7Q
Sep 17 17.06 17.25 16.99 17.12 0.04 17.19s 08/18 Chart for @DA7U
Oct 17 17.09 17.22 16.99 17.02 -0.05 17.11s 08/18 Chart for @DA7V
Nov 17 16.96 17.09 16.85 16.85 -0.07 16.98s 08/18 Chart for @DA7X
Dec 17 16.82 16.90 16.70 16.77 -0.05 16.80s 08/18 Chart for @DA7Z
Jan 18 16.56 16.61 16.52 16.57 16.61s 08/18 Chart for @DA8F
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 17 265.500 266.025 265.250 265.250 0.250 265.275s 08/18 Chart for @CB7Q
Sep 17 266.025 268.275 265.200 265.650 - 0.675 265.650s 08/18 Chart for @CB7U
Oct 17 267.825 267.825 266.000 266.675 - 1.700 266.000s 08/18 Chart for @CB7V
Nov 17 268.750 268.750 266.025 266.025 - 2.575 266.025s 08/18 Chart for @CB7X
Dec 17 256.000 256.875 255.000 255.000 - 2.000 255.000s 08/18 Chart for @CB7Z
Jan 18 240.775 241.000 240.775 241.000 - 0.500 241.000s 08/18 Chart for @CB8F
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Aug 17 87.200 87.200s 08/18 Chart for @NF7Q
Sep 17 86.325 87.200 86.300 87.200 0.600 86.925s 08/18 Chart for @NF7U
Oct 17 86.250 87.000 86.150 87.000 0.500 87.000s 08/18 Chart for @NF7V
Nov 17 87.325 87.325 86.975 87.000 -0.075 87.000s 08/18 Chart for @NF7X
Dec 17 88.875 88.875 87.200 87.500 -0.050 87.500s 08/18 Chart for @NF7Z
Jan 18 89.500 89.500 88.500 89.000 0.500 89.000s 08/18 Chart for @NF8F
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Aug 17 43.1000 43.1000s 08/18 Chart for @DY7Q
Sep 17 41.0250 41.5500 41.0250 41.5500 0.5500 41.5500s 08/18 Chart for @DY7U
Oct 17 39.0750 39.8750 39.0750 39.8750 0.4000 39.8750s 08/18 Chart for @DY7V
Nov 17 38.0000 38.9750 38.0000 38.5000 -0.3000 38.7500s 08/18 Chart for @DY7X
Dec 17 38.2500 38.2500 38.2000 38.2000 -0.7000 38.2000s 08/18 Chart for @DY7Z
Jan 18 38.2500 38.2500 38.2500 38.2500 -1.1750 38.2500s 08/18 Chart for @DY8F
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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