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 17 368'4 370'4 368'2 370'0 1'6 368'2 10:54P Chart for @C7H
May 17 375'4 377'6 375'2 377'0 1'4 375'4 10:54P Chart for @C7K
Jul 17 382'6 384'6 382'4 384'2 1'6 382'4 10:54P Chart for @C7N
Sep 17 388'2 390'2 388'2 389'6 1'4 388'2 10:54P Chart for @C7U
Dec 17 394'0 396'4 394'0 396'0 1'6 394'2 10:51P Chart for @C7Z
Mar 18 402'0 404'2 402'0 404'2 1'6 402'4 10:51P Chart for @C8H
May 18 407'0 408'6 406'2 406'2 -4'2 405'6s 10:38P Chart for @C8K
Jul 18 410'4 410'4 410'4 410'4 1'6 408'6 10:38P Chart for @C8N
Sep 18 410'0 -4'4 401'6s 10:35P Chart for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1033'2 1044'4 1033'0 1039'6 7'2 1032'4 10:56P Chart for @S7H
May 17 1044'2 1054'6 1044'0 1050'4 7'2 1043'2 10:56P Chart for @S7K
Jul 17 1053'4 1064'0 1052'6 1059'2 7'0 1052'2 10:56P Chart for @S7N
Aug 17 1052'2 1061'4 1052'2 1057'4 6'0 1051'4 10:56P Chart for @S7Q
Sep 17 1033'6 1043'6 1033'2 1043'2 9'4 1033'6 10:56P Chart for @S7U
Nov 17 1018'2 1027'6 1018'0 1023'0 4'6 1018'2 10:56P Chart for @S7X
Jan 18 1022'0 1027'0 1022'0 1027'0 4'2 1022'6 10:56P Chart for @S8F
Mar 18 1023'0 1023'0 1023'0 1023'0 1'0 1022'0 10:56P Chart for @S8H
May 18 1023'2 1025'6 1021'0 1023'4 -6'0 1023'0s 10:56P Chart for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 439'6 440'6 438'2 439'4 -1'4 441'0 10:56P Chart for @W7H
May 17 454'0 455'0 452'4 454'0 -1'4 455'4 10:56P Chart for @W7K
Jul 17 467'4 468'4 465'4 467'0 -1'4 468'4 10:56P Chart for @W7N
Sep 17 482'2 484'0 482'0 482'6 -1'2 484'0 10:56P Chart for @W7U
Dec 17 500'0 501'2 499'4 500'4 -1'4 502'0 10:56P Chart for @W7Z
Mar 18 512'6 514'0 512'6 514'0 -0'2 514'2 10:56P Chart for @W8H
May 18 522'2 522'2 521'4 521'4 -3'0 521'0s 10:56P Chart for @W8K
Jul 18 522'6 522'6 519'4 520'4 -2'0 520'2s 10:50P Chart for @W8N
Sep 18 529'2 529'2 529'2 529'2 -1'6 529'0s 10:56P Chart for @W8U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 17 547'6 547'6 546'4 547'0 0'6 546'2 10:50P Chart for @MW7H
May 17 555'2 556'4 554'4 554'4 0'0 554'4 10:50P Chart for @MW7K
Jul 17 562'2 562'2 560'2 560'2 -0'2 560'4 10:50P Chart for @MW7N
Sep 17 565'6 567'0 565'2 565'2 -0'2 565'4 10:50P Chart for @MW7U
Dec 17 576'2 576'2 574'6 575'2 -0'2 575'4 10:50P Chart for @MW7Z
Mar 18 583'2 583'4 583'2 583'4 0'4 583'0 10:50P Chart for @MW8H
May 18 587'4 587'4 587'4 587'4 -0'2 587'4s 10:50P Chart for @MW8K
Jul 18 596'6 596'6 596'6 596'6 -0'6 592'0s 10:50P Chart for @MW8N
Sep 18 567'0 0'0 567'0s Chart for @MW8U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 455'2 455'2 453'2 453'2 -3'0 456'2 10:56P Chart for @KW7H
May 17 468'4 468'4 466'0 466'2 -3'0 469'2 10:56P Chart for @KW7K
Jul 17 480'4 480'4 477'6 478'2 -2'6 481'0 10:55P Chart for @KW7N
Sep 17 493'6 493'6 492'2 492'2 -2'6 495'0 10:55P Chart for @KW7U
Dec 17 512'6 512'6 512'2 512'2 -2'4 514'6 10:50P Chart for @KW7Z
Mar 18 524'4 527'4 524'4 527'4 -1'0 527'2s 10:50P Chart for @KW8H
May 18 541'0 -2'2 530'6s 10:50P Chart for @KW8K
Jul 18 528'6 529'6 528'6 529'6 -3'0 528'2s 10:46P Chart for @KW8N
Sep 18 546'0 -4'0 538'0s 07:41P Chart for @KW8U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 257'0 257'2 257'0 257'2 0'4 256'6 10:54P Chart for @O7H
May 17 252'2 253'0 252'0 252'4 1'2 251'2 10:54P Chart for @O7K
Jul 17 247'0 249'2 245'2 245'2 -3'2 245'6s 10:54P Chart for @O7N
Sep 17 243'6 -3'0 238'4s 10:54P Chart for @O7U
Dec 17 238'6 239'4 238'0 238'4 -1'6 236'2s 07:12P Chart for @O7Z
Mar 18 237'6 -1'6 237'6s 02/19 Chart for @O8H
May 18 237'6 -1'6 237'6s 02/17 Chart for @O8K
Jul 18 236'0 -1'6 237'6s 02/17 Chart for @O8N
Sep 18 237'6 -1'6 237'6s 02/17 Chart for @O8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 116.750 118.000 116.550 118.000 1.400 117.925s 02/17 Chart for @LE7G
Apr 17 113.250 115.100 113.125 114.775 1.675 114.925s 02/17 Chart for @LE7J
Jun 17 104.050 105.450 103.950 105.175 1.225 105.375s 02/17 Chart for @LE7M
Aug 17 100.350 101.425 100.100 101.175 0.925 101.350s 02/17 Chart for @LE7Q
Oct 17 100.575 101.425 100.400 101.200 0.650 101.400s 02/17 Chart for @LE7V
Dec 17 101.600 102.500 101.600 102.275 0.550 102.450s 02/17 Chart for @LE7Z
Feb 18 101.825 102.750 101.825 102.500 0.450 102.675s 02/17 Chart for @LE8G
Apr 18 101.625 102.000 101.475 101.650 0.500 101.800s 02/17 Chart for @LE8J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 3400 3433 3400 3419 23 3396 10:56P Chart for @SM7H
May 17 3444 3475 3444 3464 25 3439 10:57P Chart for @SM7K
Jul 17 3474 3504 3474 3492 23 3469 10:57P Chart for @SM7N
Aug 17 3476 3476 3476 3476 23 3453 10:56P Chart for @SM7Q
Sep 17 3425 3450 3425 3450 28 3422 10:56P Chart for @SM7U
Oct 17 3364 3373 3342 3373 - 3 3366s 10:56P Chart for @SM7V
Dec 17 3377 3390 3377 3385 18 3367 10:56P Chart for @SM7Z
Jan 18 3347 3364 3347 3364 3358s 10:56P Chart for @SM8F
Mar 18 3326 3353 3326 3353 3345s 10:56P Chart for @SM8H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 69.825 71.125 69.825 70.650 0.950 70.775s 02/17 Chart for @HE7J
May 17 74.975 75.775 74.875 75.725 1.000 75.700s 02/17 Chart for @HE7K
Jun 17 78.300 79.500 78.300 79.125 0.975 79.275s 02/17 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 17 16.88 16.88 Chart for @DA7G
Mar 17 16.85 16.85 16.85 16.85 -0.02 16.87 09:56P Chart for @DA7H
Apr 17 16.89 16.89 16.89 16.89 -0.01 16.90 10:04P Chart for @DA7J
May 17 17.03 17.03 17.03 17.03 0.03 17.00 09:56P Chart for @DA7K
Jun 17 17.28 17.25 Chart for @DA7M
Jul 17 17.46 17.46 Chart for @DA7N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 17 219.525 219.750 Chart for @CB7G
Mar 17 216.025 218.000 218.000 Chart for @CB7H
Apr 17 219.025 219.450 219.450 Chart for @CB7J
May 17 222.775 222.775 221.000 221.000 Chart for @CB7K
Jun 17 222.013 222.013 222.025 222.025 Chart for @CB7M
Jul 17 223.500 223.500 224.000 224.000 Chart for @CB7N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 17 99.425 99.150 99.150 Chart for @NF7G
Mar 17 92.250 93.250 93.000 Chart for @NF7H
Apr 17 90.250 90.250 90.250 90.250 0.500 89.750 05:40P Chart for @NF7J
May 17 89.900 91.100 91.100 Chart for @NF7K
Jun 17 91.563 91.563 92.650 92.650 Chart for @NF7M
Jul 17 95.000 95.000 95.000 95.000 0.250 94.750 08:36P Chart for @NF7N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 17 48.5000 48.5000 Chart for @DY7G
Mar 17 49.5000 49.5000 Chart for @DY7H
Apr 17 49.2500 49.2500 Chart for @DY7J
May 17 48.7000 49.2500 Chart for @DY7K
Jun 17 48.7250 49.0000 Chart for @DY7M
Jul 17 48.2750 48.9250 Chart for @DY7N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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