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
Jul 20 324'2 329'4 324'0 328'6 5'0 329'0s 06:38P Chart for @C0N
Sep 20 328'4 333'6 328'2 333'0 4'6 333'2s 06:38P Chart for @C0U
Dec 20 338'2 342'6 337'6 342'4 4'4 342'6s 06:35P Chart for @C0Z
Mar 21 350'4 355'0 350'2 354'4 4'4 355'0s 05:27P Chart for @C1H
May 21 357'2 361'4 356'6 361'0 4'0 361'2s 05:58P Chart for @C1K
Jul 21 362'2 366'6 361'4 366'0 3'6 366'2s 05:59P Chart for @C1N
Sep 21 361'2 366'6 361'2 366'0 4'4 366'4s 05:02P Chart for @C1U
Dec 21 368'0 373'4 367'6 373'0 4'6 373'4s 05:58P Chart for @C1Z
Mar 22 380'6 382'0 380'6 382'0 5'0 383'0s 01:20P Chart for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 857'0 873'2 855'2 868'2 10'2 867'6s 06:37P Chart for @S0N
Aug 20 858'2 873'4 857'2 869'2 9'6 868'6s 06:38P Chart for @S0Q
Sep 20 859'6 874'4 858'2 870'6 9'6 870'2s 06:38P Chart for @S0U
Nov 20 865'6 879'6 864'4 877'0 10'4 876'6s 06:08P Chart for @S0X
Jan 21 870'0 883'4 868'4 881'6 11'0 881'4s 04:59P Chart for @S1F
Mar 21 865'6 881'2 864'4 879'0 12'2 879'0s 06:37P Chart for @S1H
May 21 867'2 884'2 866'0 882'4 14'4 882'6s 05:37P Chart for @S1K
Jul 21 873'6 892'2 873'6 890'6 15'0 891'0s 01:30P Chart for @S1N
Aug 21 883'4 893'0 883'4 892'2 14'4 892'0s 01:20P Chart for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 512'2 529'0 512'0 524'4 11'6 523'6s 05:48P Chart for @W0N
Sep 20 516'0 532'6 515'6 528'2 11'6 527'4s 06:35P Chart for @W0U
Dec 20 526'2 542'2 526'0 537'4 10'6 536'6s 05:32P Chart for @W0Z
Mar 21 535'6 551'2 535'6 547'2 10'4 546'2s 05:36P Chart for @W1H
May 21 539'6 554'6 539'6 550'4 10'6 550'4s 04:45P Chart for @W1K
Jul 21 536'6 551'0 536'6 547'4 10'6 547'0s 02:46P Chart for @W1N
Sep 21 546'2 553'6 546'2 550'6 10'2 551'0s 04:45P Chart for @W1U
Dec 21 555'6 562'0 555'6 559'6 9'6 559'6s 01:30P Chart for @W1Z
Mar 22 558'4 9'4 565'4s 01:20P Chart for @W2H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 20 520'0 529'6 519'4 526'4 6'0 526'2s 06:37P Chart for @MW0N
Sep 20 531'2 540'4 530'6 537'4 6'2 537'4s 03:00P Chart for @MW0U
Dec 20 547'4 554'2 547'4 551'0 7'0 551'2s 06:35P Chart for @MW0Z
Mar 21 558'4 565'4 558'4 563'6 6'6 563'4s 01:30P Chart for @MW1H
May 21 572'4 573'2 572'0 573'2 6'2 570'6s 03:16P Chart for @MW1K
Jul 21 577'0 579'2 576'0 576'2 5'2 575'4s 01:30P Chart for @MW1N
Sep 21 565'2 565'2 565'2 565'2 5'0 568'0s 01:30P Chart for @MW1U
Dec 21 565'0 568'0 565'0 568'0 6'4 569'6s 01:30P Chart for @MW1Z
Mar 22 Chart for @MW2H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 457'0 476'6 457'0 472'6 14'4 472'2s 06:26P Chart for @KW0N
Sep 20 464'2 483'4 464'2 480'0 14'4 479'2s 05:13P Chart for @KW0U
Dec 20 476'4 495'0 476'4 491'4 13'6 490'6s 06:12P Chart for @KW0Z
Mar 21 488'0 505'4 488'0 503'0 13'2 502'0s 04:58P Chart for @KW1H
May 21 500'4 512'4 498'6 509'2 12'6 509'0s 04:58P Chart for @KW1K
Jul 21 499'4 517'2 499'4 513'4 12'0 513'0s 01:20P Chart for @KW1N
Sep 21 514'6 515'0 514'6 515'0 12'2 520'2s 01:20P Chart for @KW1U
Dec 21 530'0 532'4 530'0 531'6 11'2 531'4s 04:57P Chart for @KW1Z
Mar 22 540'0 540'0 539'6 540'0 9'4 539'2s 04:58P Chart for @KW2H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 331'6 350'0 331'0 345'0 13'6 345'4s 06:18P Chart for @O0N
Sep 20 292'6 301'0 292'4 296'2 6'6 298'4s 04:45P Chart for @O0U
Dec 20 278'0 287'2 277'6 281'4 4'0 281'2s 04:45P Chart for @O0Z
Mar 21 270'0 2'4 281'2s 01:20P Chart for @O1H
May 21 289'2 2'4 289'2s 01:20P Chart for @O1K
Jul 21 289'2 2'4 289'2s 01:20P Chart for @O1N
Sep 21 296'4 2'4 296'4s 01:20P Chart for @O1U
Dec 21 296'4 2'4 296'4s 01:20P Chart for @O1Z
Mar 22 296'4 2'4 296'4s 01:20P Chart for @O2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 95.325 96.000 95.175 95.900 0.275 95.725s 02:30P Chart for @LE0M
Aug 20 97.275 98.250 97.075 97.725 0.575 97.925s 02:30P Chart for @LE0Q
Oct 20 99.800 101.125 99.800 100.825 0.900 100.875s 02:40P Chart for @LE0V
Dec 20 103.800 105.200 103.725 104.900 1.050 105.025s 01:05P Chart for @LE0Z
Feb 21 107.875 109.175 107.700 108.950 0.950 109.000s 01:05P Chart for @LE1G
Apr 21 110.250 111.550 110.000 111.550 1.125 111.450s 01:05P Chart for @LE1J
Jun 21 103.900 105.225 103.650 105.125 1.025 105.075s 01:05P Chart for @LE1M
Aug 21 103.325 104.800 103.250 104.800 1.025 104.475s 01:05P Chart for @LE1Q
Oct 21 106.250 0.850 107.475s 01:05P Chart for @LE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 133.675 135.325 133.625 134.950 0.500 134.725s 02:30P Chart for @GF0Q
Sep 20 135.400 136.925 135.200 136.550 0.725 136.500s 01:05P Chart for @GF0U
Oct 20 136.225 137.875 136.100 137.425 0.700 137.275s 01:05P Chart for @GF0V
Nov 20 136.850 138.375 136.475 137.950 0.725 137.775s 01:05P Chart for @GF0X
Jan 21 135.450 136.775 135.300 136.550 0.975 136.425s 01:05P Chart for @GF1F
Mar 21 134.850 136.050 134.475 135.675 1.175 135.850s 01:05P Chart for @GF1H
Apr 21 134.500 1.175 136.525s 01:05P Chart for @GF1J
May 21 136.950 1.175 136.950s 01:05P Chart for @GF1K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2859 2924 2857 2903 35 2898s 06:31P Chart for @SM0N
Aug 20 2880 2944 2879 2924 35 2919s 04:58P Chart for @SM0Q
Sep 20 2900 2960 2898 2939 36 2936s 06:38P Chart for @SM0U
Oct 20 2914 2972 2912 2952 36 2949s 04:45P Chart for @SM0V
Dec 20 2943 3001 2941 2981 35 2978s 05:46P Chart for @SM0Z
Jan 21 2953 3008 2952 2992 36 2989s 01:30P Chart for @SM1F
Mar 21 2948 2998 2946 2995 41 2989s 02:30P Chart for @SM1H
May 21 2948 3004 2947 3004 51 2999s 02:30P Chart for @SM1K
Jul 21 2976 3032 2975 3032 53 3028s 01:30P Chart for @SM1N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 48.525 48.900 46.450 48.575 -0.225 48.425s 01:05P Chart for @HE0M
Jul 20 53.425 54.250 52.925 53.625 0.100 53.575s 03:02P Chart for @HE0N
Aug 20 54.800 56.150 54.100 55.875 0.875 55.775s 01:05P Chart for @HE0Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 20 20.10 20.20 20.10 20.20 -0.01 20.21 05:48P Chart for @DA0M
Jul 20 18.96 18.99 Chart for @DA0N
Aug 20 17.56 17.56 Chart for @DA0Q
Sep 20 17.09 17.07 Chart for @DA0U
Oct 20 16.88 16.86 Chart for @DA0V
Nov 20 16.70 16.70 Chart for @DA0X
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 20 192.013 192.013 195.000 189.025 Chart for @CB0M
Jul 20 208.000 208.050 208.000 208.000 5.000 203.000 06:21P Chart for @CB0N
Aug 20 209.000 210.050 209.000 209.000 5.000 204.000 06:18P Chart for @CB0Q
Sep 20 209.588 209.588 203.500 204.500 Chart for @CB0U
Oct 20 210.025 210.125 209.500 210.025 5.400 204.625 06:28P Chart for @CB0V
Nov 20 210.150 210.150 205.000 205.000 Chart for @CB0X
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jun 20 97.750 97.750 97.750 97.750 -0.400 98.150 06:21P Chart for @NF0M
Jul 20 103.000 103.000 103.000 103.000 - 1.650 104.650 05:59P Chart for @NF0N
Aug 20 104.000 104.000 104.000 104.000 - 2.500 106.500 06:26P Chart for @NF0Q
Sep 20 107.000 109.000 109.250 Chart for @NF0U
Oct 20 113.600 113.600 110.975 110.975 - 4.000 110.975s 04:00P Chart for @NF0V
Nov 20 112.100 112.200 Chart for @NF0X
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jun 20 37.0000 37.0000 Chart for @DY0M
Jul 20 36.0000 36.0000 Chart for @DY0N
Aug 20 35.8000 35.8000 Chart for @DY0Q
Sep 20 35.5750 35.1500 Chart for @DY0U
Oct 20 35.5000 35.0250 Chart for @DY0V
Nov 20 34.7250 34.7250 Chart for @DY0X
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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