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 17 336'4 336'4 336'0 336'0 -0'4 336'4 03:56A Chart for @C7Z
Mar 18 349'2 349'6 349'0 349'6 0'6 349'0 05:54A Chart for @C8H
May 18 357'4 358'0 357'4 358'0 0'6 357'2 05:54A Chart for @C8K
Jul 18 366'0 366'2 365'6 366'2 0'4 365'6 05:54A Chart for @C8N
Sep 18 373'0 373'4 373'0 373'4 0'4 373'0 05:52A Chart for @C8U
Dec 18 382'0 382'2 382'0 382'2 0'6 381'4 05:54A Chart for @C8Z
Mar 19 391'4 392'0 391'4 392'0 0'6 391'2 05:52A Chart for @C9H
May 19 399'4 399'4 397'4 398'6 -3'2 398'0s 05:52A Chart for @C9K
Jul 19 403'0 403'4 403'0 403'2 0'2 403'0 05:52A Chart for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 981'6 986'2 978'6 981'6 -0'6 982'4 05:54A Chart for @S8F
Mar 18 993'4 997'6 990'4 993'2 -0'6 994'0 05:54A Chart for @S8H
May 18 1004'6 1008'6 1001'4 1004'4 -0'6 1005'2 05:54A Chart for @S8K
Jul 18 1013'6 1017'6 1011'0 1013'6 -0'6 1014'4 05:54A Chart for @S8N
Aug 18 1018'2 1018'2 1015'0 1015'0 -0'6 1015'6 05:53A Chart for @S8Q
Sep 18 1006'2 1009'6 1006'2 1007'2 0'2 1007'0 05:52A Chart for @S8U
Nov 18 998'6 1002'4 997'0 999'2 0'0 999'2 05:53A Chart for @S8X
Jan 19 1003'6 1005'0 1003'6 1005'0 0'2 1004'6 05:53A Chart for @S9F
Mar 19 1007'4 1007'4 1007'0 1007'0 -0'6 1007'6 05:52A Chart for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 386'4 387'2 386'4 387'2 -4'2 387'6s 05:51A Chart for @W7Z
Mar 18 413'2 415'4 412'2 414'6 1'2 413'4 05:54A Chart for @W8H
May 18 427'0 429'0 426'0 428'6 1'4 427'2 05:54A Chart for @W8K
Jul 18 441'4 443'4 440'2 443'2 1'6 441'4 05:54A Chart for @W8N
Sep 18 456'0 458'0 455'2 458'0 2'0 456'0 05:54A Chart for @W8U
Dec 18 474'6 477'0 473'6 476'6 2'4 474'2 05:54A Chart for @W8Z
Mar 19 489'4 489'4 489'4 489'4 1'0 488'4 05:54A Chart for @W9H
May 19 496'0 496'0 496'0 496'0 -3'4 497'2s 05:52A Chart for @W9K
Jul 19 501'0 504'4 499'4 499'4 -4'6 502'2s 05:52A Chart for @W9N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 598'6 -1'0 596'6s 05:51A Chart for @MW7Z
Mar 18 608'4 608'4 607'4 608'4 -0'2 608'6 05:51A Chart for @MW8H
May 18 616'4 616'4 616'4 616'4 -0'6 617'2 05:52A Chart for @MW8K
Jul 18 620'4 621'2 620'4 621'2 -0'4 621'6 05:52A Chart for @MW8N
Sep 18 622'2 622'6 617'6 617'6 -2'2 619'0s 05:51A Chart for @MW8U
Dec 18 630'4 630'4 630'4 630'4 -0'4 631'0 05:47A Chart for @MW8Z
Mar 19 642'0 -0'6 638'6s 12:12A Chart for @MW9H
May 19 641'4 0'0 641'4s 12/11 Chart for @MW9K
Sep 19 Chart for @MW9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 17 398'2 398'2 398'2 398'2 -5'4 395'2s 05:54A Chart for @KW7Z
Mar 18 413'0 415'6 412'2 414'6 2'0 412'6 05:54A Chart for @KW8H
May 18 427'0 428'4 425'2 428'0 2'0 426'0 05:54A Chart for @KW8K
Jul 18 442'2 444'6 442'0 444'4 2'0 442'4 05:54A Chart for @KW8N
Sep 18 458'0 458'6 458'0 458'6 0'6 458'0 05:54A Chart for @KW8U
Dec 18 482'6 482'6 480'4 482'0 1'0 481'0 05:54A Chart for @KW8Z
Mar 19 497'4 497'4 497'4 497'4 -5'2 497'2s 05:54A Chart for @KW9H
May 19 509'0 509'0 509'0 509'0 -4'2 508'6s 05:54A Chart for @KW9K
Jul 19 524'0 -4'0 512'6s 05:54A Chart for @KW9N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 17 223'4 1'2 227'4s 05:48A Chart for @O7Z
Mar 18 244'0 245'0 243'2 245'0 1'2 243'6 05:48A Chart for @O8H
May 18 246'6 253'2 245'6 250'0 2'0 250'2s 05:48A Chart for @O8K
Jul 18 253'4 258'2 253'4 258'2 1'2 257'4s 05:45A Chart for @O8N
Sep 18 294'0 3'4 259'4s 05:45A Chart for @O8U
Dec 18 274'0 3'4 253'4s 12/11 Chart for @O8Z
Mar 19 253'4 3'4 253'4s 12/11 Chart for @O9H
May 19 253'4 3'4 253'4s 12/11 Chart for @O9K
Jul 19 253'4 3'4 253'4s 12/11 Chart for @O9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 115.450 116.150 115.075 115.175 - 0.400 115.175s 12/11 Chart for @LE7Z
Feb 18 118.300 118.875 117.575 117.625 - 0.575 117.725s 12/11 Chart for @LE8G
Apr 18 120.225 120.375 119.450 119.450 - 0.575 119.625s 12/11 Chart for @LE8J
Jun 18 113.100 113.225 112.500 112.500 - 0.500 112.600s 12/11 Chart for @LE8M
Aug 18 110.525 110.575 109.800 109.800 - 0.625 109.950s 12/11 Chart for @LE8Q
Oct 18 110.850 111.100 110.250 110.400 - 0.300 110.600s 12/11 Chart for @LE8V
Dec 18 112.325 112.825 111.975 112.275 - 0.225 112.300s 12/11 Chart for @LE8Z
Feb 19 113.075 113.300 112.950 113.300 - 0.050 113.275s 12/11 Chart for @LE9G
Apr 19 113.200 113.200 113.200 113.200 0.150 113.200s 12/11 Chart for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 145.350 146.275 144.450 145.275 0.225 145.450s 12/11 Chart for @GF8F
Mar 18 143.375 144.350 142.550 143.275 143.325s 12/11 Chart for @GF8H
Apr 18 143.650 144.500 142.850 143.475 - 0.200 143.450s 12/11 Chart for @GF8J
May 18 143.725 144.300 142.650 143.250 - 0.375 143.350s 12/11 Chart for @GF8K
Aug 18 145.400 146.150 144.750 145.275 - 0.225 145.300s 12/11 Chart for @GF8Q
Sep 18 144.975 145.525 144.975 145.525 0.225 145.300s 12/11 Chart for @GF8U
Oct 18 144.500 144.900 144.500 144.900 - 0.275 144.900s 12/11 Chart for @GF8V
Nov 18 144.250 144.250 144.250 144.250 - 0.850 144.250s 12/11 Chart for @GF8X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3263 3263 3250 3252 - 8 3260 05:54A Chart for @SM7Z
Jan 18 3277 3284 3260 3266 - 11 3277 05:53A Chart for @SM8F
Mar 18 3318 3325 3301 3308 - 10 3318 05:53A Chart for @SM8H
May 18 3341 3347 3324 3332 - 8 3340 05:53A Chart for @SM8K
Jul 18 3359 3366 3345 3356 - 5 3361 05:53A Chart for @SM8N
Aug 18 3364 3364 3353 3357 - 4 3361 05:52A Chart for @SM8Q
Sep 18 3350 3350 3341 3341 - 7 3348 05:52A Chart for @SM8U
Oct 18 3312 3312 3300 3306 - 2 3308 05:52A Chart for @SM8V
Dec 18 3316 3321 3301 3313 - 2 3315 05:53A Chart for @SM8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 63.900 64.050 63.525 63.600 -0.075 63.600s 12/11 Chart for @HE7Z
Feb 18 68.750 69.125 66.925 67.350 -1.825 67.025s 12/11 Chart for @HE8G
Apr 18 73.150 73.300 71.775 71.975 -1.300 71.825s 12/11 Chart for @HE8J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 17 15.64 15.64 15.64 15.64 0.03 15.61 05:50A Chart for @DA7Z
Jan 18 14.35 14.34 Chart for @DA8F
Feb 18 14.25 14.25 14.25 14.25 -0.01 14.26 04:39A Chart for @DA8G
Mar 18 14.41 14.41 Chart for @DA8H
Apr 18 14.62 14.65 Chart for @DA8J
May 18 14.94 14.94 Chart for @DA8K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 17 223.000 223.000 Chart for @CB7Z
Jan 18 221.525 221.250 Chart for @CB8F
Feb 18 223.625 223.625 223.625 223.625 - 0.625 224.250 12/11 Chart for @CB8G
Mar 18 226.000 226.000 226.000 226.000 - 0.250 226.250 12/11 Chart for @CB8H
Apr 18 228.800 227.875 Chart for @CB8J
May 18 232.000 231.075 Chart for @CB8K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 17 73.625 73.625 73.625 73.625 0.625 73.000 12/11 Chart for @NF7Z
Jan 18 70.050 70.050 70.050 70.050 -0.075 70.125 12/11 Chart for @NF8F
Feb 18 71.000 71.000 Chart for @NF8G
Mar 18 73.250 71.900 71.725 Chart for @NF8H
Apr 18 74.575 73.500 73.350 Chart for @NF8J
May 18 75.350 75.200 Chart for @NF8K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 17 32.0000 32.0000 Chart for @DY7Z
Jan 18 26.3750 26.8750 Chart for @DY8F
Feb 18 24.5000 24.2500 Chart for @DY8G
Mar 18 24.4250 24.2500 Chart for @DY8H
Apr 18 24.4500 24.3500 Chart for @DY8J
May 18 25.2500 25.2500 Chart for @DY8K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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