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
Dec 19 371'4 373'6 369'4 373'0 1'4 372'6s 06:00P Chart for @C9Z
Mar 20 383'0 385'0 380'6 384'2 1'4 384'0s 05:37P Chart for @C0H
May 20 390'2 392'4 388'4 392'0 1'4 391'6s 05:02P Chart for @C0K
Jul 20 396'4 398'4 394'6 397'6 1'0 397'4s 01:30P Chart for @C0N
Sep 20 399'4 401'2 398'6 399'6 0'2 399'6s 05:49P Chart for @C0U
Dec 20 404'6 406'6 403'6 405'2 -0'2 405'0s 05:42P Chart for @C0Z
Mar 21 414'6 416'4 414'6 415'0 0'0 415'2s 05:28P Chart for @C1H
May 21 421'2 421'4 420'2 420'2 0'0 420'6s 02:41P Chart for @C1K
Jul 21 424'2 424'4 424'2 424'2 0'0 424'0s 02:30P Chart for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 889'2 895'0 886'2 893'4 4'2 893'0s 05:54P Chart for @S9X
Jan 20 902'4 908'2 899'6 906'2 3'6 906'0s 05:16P Chart for @S0F
Mar 20 916'0 920'6 912'6 918'6 3'0 918'2s 05:03P Chart for @S0H
May 20 926'2 931'2 924'2 929'0 2'4 928'6s 05:51P Chart for @S0K
Jul 20 936'4 940'0 933'4 938'0 1'4 937'4s 05:53P Chart for @S0N
Aug 20 940'2 942'0 940'2 941'0 1'0 940'6s 01:23P Chart for @S0Q
Sep 20 940'2 944'4 939'4 941'4 0'4 941'4s 01:23P Chart for @S0U
Nov 20 948'0 951'0 945'0 948'0 -0'6 947'2s 05:16P Chart for @S0X
Jan 21 953'4 958'4 953'2 953'4 -1'6 954'4s 01:20P Chart for @S1F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 489'2 492'0 484'4 487'0 -1'4 488'0s 05:51P Chart for @W9Z
Mar 20 495'6 497'4 490'6 493'2 -1'4 494'2s 05:33P Chart for @W0H
May 20 500'4 501'4 495'0 497'6 -1'2 498'6s 04:58P Chart for @W0K
Jul 20 503'0 504'2 498'4 501'4 -1'4 502'2s 01:30P Chart for @W0N
Sep 20 508'6 511'4 505'6 508'2 -1'4 509'6s 01:30P Chart for @W0U
Dec 20 523'2 523'2 518'6 522'2 -2'0 522'0s 01:20P Chart for @W0Z
Mar 21 533'2 533'2 533'2 533'2 -1'6 531'4s 01:20P Chart for @W1H
May 21 524'0 -2'0 535'0s 01:20P Chart for @W1K
Jul 21 532'4 532'4 532'4 532'4 -1'6 534'2s 04:45P Chart for @W1N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 19 513'2 526'6 511'4 520'4 7'0 520'2s 05:40P Chart for @MW9Z
Mar 20 528'0 539'6 526'6 534'0 5'6 533'6s 04:58P Chart for @MW0H
May 20 538'4 549'0 538'4 545'0 5'4 544'4s 01:31P Chart for @MW0K
Jul 20 549'0 558'6 548'6 554'4 5'2 554'2s 01:31P Chart for @MW0N
Sep 20 559'0 565'4 559'0 564'0 4'4 563'6s 01:31P Chart for @MW0U
Dec 20 576'0 581'0 576'0 577'4 4'2 578'4s 01:31P Chart for @MW0Z
Mar 21 590'0 590'0 588'4 588'4 4'6 590'2s 01:31P Chart for @MW1H
May 21 590'0 590'0 590'0 590'0 4'6 593'6s 01:31P Chart for @MW1K
Jul 21 Chart for @MW1N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 409'0 414'0 405'4 409'2 -0'2 409'4s 05:51P Chart for @KW9Z
Mar 20 423'2 426'6 419'2 422'4 -0'4 423'2s 01:30P Chart for @KW0H
May 20 432'0 436'0 429'2 432'4 -0'6 433'0s 04:58P Chart for @KW0K
Jul 20 441'0 445'0 438'4 441'6 -0'6 442'2s 01:30P Chart for @KW0N
Sep 20 454'2 456'2 450'4 453'2 -0'6 453'6s 01:30P Chart for @KW0U
Dec 20 469'0 472'2 468'6 471'0 -1'2 470'6s 05:19P Chart for @KW0Z
Mar 21 486'0 -1'6 484'6s 01:30P Chart for @KW1H
May 21 491'0 -2'0 490'0s 01:20P Chart for @KW1K
Jul 21 497'0 -1'6 494'0s 01:20P Chart for @KW1N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 19 278'0 278'0 272'2 276'4 -1'0 276'6s 05:45P Chart for @O9Z
Mar 20 277'0 282'4 277'0 281'0 1'0 281'2s 03:16P Chart for @O0H
May 20 281'0 281'0 281'0 281'0 1'4 280'4s 04:53P Chart for @O0K
Jul 20 270'6 1'6 280'6s 01:20P Chart for @O0N
Sep 20 275'6 -0'4 279'4s 01:20P Chart for @O0U
Dec 20 279'4 -0'4 279'4s 01:20P Chart for @O0Z
Mar 21 279'4 -0'4 279'4s 01:20P Chart for @O1H
May 21 279'4 -0'4 279'4s 01:20P Chart for @O1K
Jul 21 279'4 -0'4 279'4s 01:20P Chart for @O1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 100.250 100.625 99.625 99.800 - 0.575 99.800s 03:00P Chart for @LE9V
Dec 19 105.825 106.250 105.325 105.850 - 0.325 105.825s 01:05P Chart for @LE9Z
Feb 20 112.225 112.750 112.000 112.575 0.150 112.525s 03:19P Chart for @LE0G
Apr 20 115.500 116.000 115.200 115.925 0.325 115.900s 01:05P Chart for @LE0J
Jun 20 108.100 108.825 107.925 108.725 0.375 108.700s 01:05P Chart for @LE0M
Aug 20 106.300 106.950 106.100 106.800 0.325 106.825s 01:05P Chart for @LE0Q
Oct 20 108.300 108.475 107.900 108.475 0.250 108.375s 01:05P Chart for @LE0V
Dec 20 110.300 111.025 110.300 111.025 0.325 110.850s 01:05P Chart for @LE0Z
Feb 21 112.250 112.775 112.250 112.775 0.675 112.700s 01:05P Chart for @LE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 19 139.600 140.225 139.200 140.225 0.075 139.950s 01:05P Chart for @GF9U
Oct 19 138.250 139.175 137.625 139.075 0.525 138.925s 03:53P Chart for @GF9V
Nov 19 136.425 137.675 136.150 137.400 0.950 137.250s 01:05P Chart for @GF9X
Jan 20 133.500 134.575 133.025 134.425 1.000 134.300s 01:05P Chart for @GF0F
Mar 20 132.825 133.875 132.450 133.400 0.525 133.375s 01:05P Chart for @GF0H
Apr 20 134.000 135.225 133.975 134.600 0.100 134.575s 01:05P Chart for @GF0J
May 20 135.125 135.325 134.900 135.075 - 0.200 135.050s 01:05P Chart for @GF0K
Aug 20 139.900 140.900 139.900 140.375 0.250 140.175s 01:05P Chart for @GF0Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 19 2917 2936 2914 2923 6 2922s 04:58P Chart for @SM9V
Dec 19 2956 2975 2951 2962 7 2961s 05:53P Chart for @SM9Z
Jan 20 2974 2991 2969 2978 5 2977s 04:59P Chart for @SM0F
Mar 20 3007 3025 3003 3011 4 3010s 03:50P Chart for @SM0H
May 20 3056 3067 3047 3054 4 3054s 04:53P Chart for @SM0K
Jul 20 3100 3113 3095 3102 5 3102s 04:45P Chart for @SM0N
Aug 20 3128 3134 3118 3122 3 3123s 03:22P Chart for @SM0Q
Sep 20 3140 3150 3135 3137 3 3138s 03:21P Chart for @SM0U
Oct 20 3150 3157 3143 3146 1 3143s 01:23P Chart for @SM0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.700 63.000 61.225 61.450 -1.525 61.400s 02:30P Chart for @HE9V
Dec 19 66.700 70.325 66.650 67.900 0.150 67.950s 01:05P Chart for @HE9Z
Feb 20 73.225 76.400 73.225 74.975 0.225 75.050s 02:46P Chart for @HE0G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 19 18.29 18.29 18.25 18.25 18.25s 04:50P Chart for @DA9U
Oct 19 18.41 18.41 18.41 18.41 -0.07 18.48 05:57P Chart for @DA9V
Nov 19 18.10 18.12 Chart for @DA9X
Dec 19 17.47 17.47 Chart for @DA9Z
Jan 20 16.86 16.85 Chart for @DA0F
Feb 20 16.57 16.57 Chart for @DA0G
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 19 222.350 223.000 222.350 223.000 1.350 222.350s 04:00P Chart for @CB9U
Oct 19 215.025 216.025 214.575 215.500 0.475 215.500s 04:00P Chart for @CB9V
Nov 19 218.700 216.650 215.800 Chart for @CB9X
Dec 19 215.750 215.750s 04:00P Chart for @CB9Z
Jan 20 215.750 215.775 216.500 Chart for @CB0F
Feb 20 217.800 218.250 218.500 Chart for @CB0G
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Sep 19 105.100 105.275 105.250 Chart for @NF9U
Oct 19 108.000 107.050 108.900 108.625 Chart for @NF9V
Nov 19 110.900 110.900 110.650 110.650 Chart for @NF9X
Dec 19 112.400 112.400 112.400 Chart for @NF9Z
Jan 20 114.050 114.050 113.225 113.225 Chart for @NF0F
Feb 20 114.700 114.450 114.450 Chart for @NF0G
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Sep 19 36.7000 36.7000 36.7000 36.7000 -0.0250 36.7000s 04:00P Chart for @DY9U
Oct 19 36.5000 36.6000 36.1750 36.1750 -0.2250 36.1750s 04:00P Chart for @DY9V
Nov 19 36.1000 36.1000 Chart for @DY9X
Dec 19 36.7500 36.4000s 04:00P Chart for @DY9Z
Jan 20 36.0500 36.0500 Chart for @DY0F
Feb 20 36.3500 35.9250 Chart for @DY0G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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