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 19 380'6 381'4 380'0 380'2 -1'4 381'6 08:10P Chart for @C9H
May 19 388'6 389'4 388'0 388'4 -1'4 390'0 08:10P Chart for @C9K
Jul 19 396'2 397'0 395'4 396'0 -1'2 397'2 08:09P Chart for @C9N
Sep 19 398'2 399'0 398'2 399'0 -0'6 399'6 08:10P Chart for @C9U
Dec 19 402'4 403'2 402'0 402'4 -1'2 403'6 08:09P Chart for @C9Z
Mar 20 411'2 411'6 410'6 411'6 -1'0 412'6 08:09P Chart for @C0H
May 20 416'4 419'4 416'2 417'0 0'0 417'4s 08:08P Chart for @C0K
Jul 20 420'6 421'4 420'6 421'4 -0'6 422'2 08:09P Chart for @C0N
Sep 20 414'0 0'2 414'2s 08:04P Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 916'4 919'4 915'0 917'0 0'2 916'6 08:10P Chart for @S9H
May 19 930'0 932'6 928'2 930'2 0'2 930'0 08:10P Chart for @S9K
Jul 19 942'4 945'2 941'0 942'6 0'2 942'4 08:10P Chart for @S9N
Aug 19 947'6 949'6 946'6 948'4 1'0 947'4 08:10P Chart for @S9Q
Sep 19 951'2 951'2 951'2 951'2 2'2 949'0 08:10P Chart for @S9U
Nov 19 955'2 957'4 954'6 955'0 -0'6 955'6 08:10P Chart for @S9X
Jan 20 965'0 966'4 965'0 966'4 0'0 966'4 08:10P Chart for @S0F
Mar 20 970'6 970'6 970'6 970'6 -1'6 972'4 08:10P Chart for @S0H
May 20 975'6 980'0 972'6 978'2 7'2 979'0s 08:10P Chart for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 518'0 519'4 516'4 517'6 0'0 517'6 08:10P Chart for @W9H
May 19 524'0 525'0 522'6 523'0 -0'4 523'4 08:10P Chart for @W9K
Jul 19 527'6 529'6 527'4 528'0 -0'6 528'6 08:10P Chart for @W9N
Sep 19 536'6 537'6 536'0 537'6 1'0 536'6 08:10P Chart for @W9U
Dec 19 549'4 550'4 549'2 549'2 -0'6 550'0 08:10P Chart for @W9Z
Mar 20 559'0 562'2 554'4 559'6 0'4 559'4s 08:08P Chart for @W0H
May 20 563'6 568'0 558'6 565'0 0'2 564'0s 08:08P Chart for @W0K
Jul 20 561'4 565'0 556'6 562'6 -0'2 561'2s 08:10P Chart for @W0N
Sep 20 567'4 -0'4 567'2s 08:09P Chart for @W0U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 19 572'6 573'0 570'0 571'6 -2'4 574'2 08:07P Chart for @MW9H
May 19 577'0 577'6 575'4 577'0 -2'0 579'0 08:07P Chart for @MW9K
Jul 19 584'4 584'4 584'4 584'4 -1'0 585'4 08:07P Chart for @MW9N
Sep 19 592'2 592'4 589'4 591'2 1'6 592'2s 08:09P Chart for @MW9U
Dec 19 602'6 603'6 601'2 603'6 1'0 604'4s 08:09P Chart for @MW9Z
Mar 20 610'0 611'6 610'0 611'6 0'4 613'2s 08:09P Chart for @MW0H
May 20 620'0 0'2 615'0s 07:00P Chart for @MW0K
Jul 20 0'0 0'0 0'0 Chart for @MW0N
Sep 20 0'0 0'0 0'0 Chart for @MW0U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 506'0 507'4 504'6 505'0 -1'0 506'0 08:09P Chart for @KW9H
May 19 515'2 516'4 514'0 514'0 -1'2 515'2 08:10P Chart for @KW9K
Jul 19 525'0 525'4 523'4 523'4 -1'0 524'4 08:08P Chart for @KW9N
Sep 19 537'0 537'0 536'0 536'0 -0'6 536'6 08:08P Chart for @KW9U
Dec 19 555'0 555'0 551'2 552'2 -0'4 552'6s 08:08P Chart for @KW9Z
Mar 20 567'2 567'2 562'2 562'2 -0'4 563'4s 08:08P Chart for @KW0H
May 20 567'6 567'6 567'2 567'2 -0'4 568'4s 08:07P Chart for @KW0K
Jul 20 569'0 569'0 569'0 569'0 -1'0 569'2s 08:09P Chart for @KW0N
Sep 20 591'4 -0'6 579'4s 08:09P Chart for @KW0U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 298'0 298'0 298'0 298'0 -0'6 298'6 08:00P Chart for @O9H
May 19 294'6 295'6 293'2 294'4 2'4 295'0s 08:00P Chart for @O9K
Jul 19 293'0 293'6 293'0 293'4 2'6 293'4s 08:00P Chart for @O9N
Sep 19 284'6 284'6 284'6 284'6 2'0 284'2s 08:00P Chart for @O9U
Dec 19 275'4 279'6 273'6 279'2 4'0 281'0s 01/18 Chart for @O9Z
Mar 20 281'0 4'0 281'0s 07:00P Chart for @O0H
May 20 281'0 4'0 281'0s 01/18 Chart for @O0K
Jul 20 279'4 4'0 279'4s 01/18 Chart for @O0N
Sep 20 279'4 4'0 279'4s 01/18 Chart for @O0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.025 127.175 126.225 126.675 - 0.575 126.525s 01/18 Chart for @LE9G
Apr 19 127.125 127.525 126.425 127.425 0.475 127.375s 01/18 Chart for @LE9J
Jun 19 116.975 117.550 116.450 117.475 0.625 117.450s 01/18 Chart for @LE9M
Aug 19 113.150 113.725 112.725 113.600 0.475 113.600s 01/18 Chart for @LE9Q
Oct 19 114.725 115.225 114.325 115.125 0.400 115.100s 01/18 Chart for @LE9V
Dec 19 117.200 117.675 116.750 117.550 0.375 117.525s 01/18 Chart for @LE9Z
Feb 20 118.200 118.675 118.150 118.650 0.175 118.675s 01/18 Chart for @LE0G
Apr 20 118.175 118.750 118.175 118.750 0.525 118.750s 01/18 Chart for @LE0J
Jun 20 111.950 0.525 111.950s 01/18 Chart for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 141.425 141.975 140.825 141.250 0.025 141.450s 01/18 Chart for @GF9F
Mar 19 142.700 143.650 142.150 142.775 - 0.100 142.825s 01/18 Chart for @GF9H
Apr 19 143.975 144.925 143.500 144.425 0.175 144.400s 01/18 Chart for @GF9J
May 19 144.450 145.450 143.950 145.075 0.300 145.050s 01/18 Chart for @GF9K
Aug 19 148.875 149.675 148.375 149.200 0.150 149.300s 01/18 Chart for @GF9Q
Sep 19 148.850 149.875 148.725 149.575 0.075 149.500s 01/18 Chart for @GF9U
Oct 19 149.750 149.750 149.725 149.725 0.250 149.675s 01/18 Chart for @GF9V
Nov 19 149.250 149.250 149.250 149.250 0.450 149.250s 01/18 Chart for @GF9X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 3143 3154 3135 3143 - 8 3151 08:10P Chart for @SM9H
May 19 3179 3187 3170 3177 - 9 3186 08:10P Chart for @SM9K
Jul 19 3211 3224 3211 3215 - 8 3223 08:10P Chart for @SM9N
Aug 19 3218 3251 3211 3235 27 3238s 08:10P Chart for @SM9Q
Sep 19 3232 3264 3230 3250 27 3251s 08:10P Chart for @SM9U
Oct 19 3235 3268 3235 3255 27 3256s 08:10P Chart for @SM9V
Dec 19 3272 3275 3266 3266 - 9 3275 08:10P Chart for @SM9Z
Jan 20 3280 3280 3280 3280 - 5 3285 08:10P Chart for @SM0F
Mar 20 3298 3299 3298 3299 27 3293s 08:10P Chart for @SM0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.175 62.175 61.100 61.200 0.375 61.225s 01/18 Chart for @HE9G
Apr 19 64.700 67.400 64.650 66.375 1.650 66.275s 01/18 Chart for @HE9J
May 19 71.175 73.025 70.825 72.025 1.400 72.025s 01/18 Chart for @HE9K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 19 14.00 14.00 14.00 14.00 0.01 13.99 05:09P Chart for @DA9F
Feb 19 14.18 14.33 14.11 14.33 0.11 14.22 07:39P Chart for @DA9G
Mar 19 14.66 14.66 14.65 14.65 0.01 14.64 05:50P Chart for @DA9H
Apr 19 15.07 15.05 Chart for @DA9J
May 19 15.55 15.53 Chart for @DA9K
Jun 19 15.85 15.85 15.85 15.85 15.85 05:01P Chart for @DA9M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 19 223.750 223.750 223.475 223.500 - 0.475 223.525s 01/18 Chart for @CB9F
Feb 19 226.850 225.250 225.000 Chart for @CB9G
Mar 19 222.525 224.975 224.975 Chart for @CB9H
Apr 19 227.388 227.388 227.000 227.000 Chart for @CB9J
May 19 228.250 227.675 227.650 Chart for @CB9K
Jun 19 229.925 229.250 228.500 228.500 Chart for @CB9M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 19 95.125 95.000 Chart for @NF9F
Feb 19 100.500 100.500 Chart for @NF9G
Mar 19 101.500 101.500 Chart for @NF9H
Apr 19 103.000 103.275 Chart for @NF9J
May 19 104.800 105.000 Chart for @NF9K
Jun 19 106.000 106.200 Chart for @NF9M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 19 48.3250 48.3250 Chart for @DY9F
Feb 19 47.4000 47.5000 Chart for @DY9G
Mar 19 45.7000 45.7000 Chart for @DY9H
Apr 19 44.3500 44.3500 Chart for @DY9J
May 19 43.5000 43.5000 Chart for @DY9K
Jun 19 42.0000 42.2250 Chart for @DY9M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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