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 17 369'4 370'0 369'0 369'4 -0'2 369'6 02:12A Chart for @C7H
May 17 376'0 376'4 375'4 376'0 -0'2 376'2 02:12A Chart for @C7K
Jul 17 382'6 383'2 382'0 382'6 -0'2 383'0 02:12A Chart for @C7N
Sep 17 388'4 389'2 388'4 389'2 0'0 389'2 02:12A Chart for @C7U
Dec 17 395'4 396'0 395'2 395'4 -0'2 395'6 02:10A Chart for @C7Z
Mar 18 402'0 402'6 402'0 402'6 0'0 402'6 02:10A Chart for @C8H
May 18 406'4 406'4 406'4 406'4 0'0 406'4 02:10A Chart for @C8K
Jul 18 408'4 409'6 408'4 409'6 0'4 409'2 02:10A Chart for @C8N
Sep 18 401'6 1'6 403'4s 02:10A Chart for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1067'4 1069'6 1061'4 1062'6 -4'6 1067'4 02:12A Chart for @S7H
May 17 1076'0 1077'6 1070'0 1071'0 -5'0 1076'0 02:12A Chart for @S7K
Jul 17 1082'0 1084'0 1076'0 1077'0 -5'0 1082'0 02:12A Chart for @S7N
Aug 17 1075'2 1079'0 1069'6 1076'0 -1'4 1076'2s 02:12A Chart for @S7Q
Sep 17 1051'4 1053'4 1048'0 1048'4 -4'0 1052'4 02:11A Chart for @S7U
Nov 17 1027'6 1028'6 1024'4 1026'0 -2'6 1028'6 02:12A Chart for @S7X
Jan 18 1030'0 1030'0 1028'0 1028'4 -2'6 1031'2 02:11A Chart for @S8F
Mar 18 1023'4 1027'4 1020'6 1026'4 -2'0 1026'2s 02:11A Chart for @S8H
May 18 1021'0 1027'0 1020'4 1024'6 -1'6 1025'6s 02:11A Chart for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 429'0 430'0 428'0 429'4 1'2 428'2 02:12A Chart for @W7H
May 17 443'4 444'2 442'6 444'0 0'6 443'2 02:12A Chart for @W7K
Jul 17 458'2 458'4 457'4 458'2 -0'2 458'4 02:12A Chart for @W7N
Sep 17 473'2 474'0 472'6 473'0 -0'2 473'2 02:12A Chart for @W7U
Dec 17 491'0 491'6 491'0 491'4 -0'4 492'0 02:12A Chart for @W7Z
Mar 18 502'0 504'0 500'6 504'0 2'2 504'6s 02:12A Chart for @W8H
May 18 509'0 510'4 508'6 510'0 3'0 513'2s 02:12A Chart for @W8K
Jul 18 509'0 510'6 507'6 510'6 1'2 512'2s 01:46A Chart for @W8N
Sep 18 512'0 1'6 522'6s 01:41A Chart for @W8U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 17 568'0 570'2 567'2 568'6 0'2 568'4 02:11A Chart for @MW7H
May 17 560'4 560'4 559'2 560'2 -0'2 560'4 02:11A Chart for @MW7K
Jul 17 560'0 560'0 557'0 557'6 -0'6 558'4 02:11A Chart for @MW7N
Sep 17 560'6 562'2 558'0 559'0 -2'4 558'6s 02:11A Chart for @MW7U
Dec 17 568'0 568'0 564'4 566'0 -2'6 566'0s 02:11A Chart for @MW7Z
Mar 18 573'0 573'0 571'2 572'0 -2'4 572'6s 02:11A Chart for @MW8H
May 18 571'0 571'0 571'0 571'0 -5'2 572'4s 01/22 Chart for @MW8K
Jul 18 571'0 571'0 570'0 570'0 -3'0 571'6s 01/22 Chart for @MW8N
Sep 18 567'0 0'0 567'0s 02:11A Chart for @MW8U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 443'0 444'2 441'0 442'0 -1'0 443'0 02:12A Chart for @KW7H
May 17 454'2 456'2 453'0 454'0 -1'0 455'0 02:12A Chart for @KW7K
Jul 17 466'4 466'4 464'2 465'0 -1'4 466'4 02:08A Chart for @KW7N
Sep 17 477'0 480'2 475'6 479'6 0'0 480'2s 02:06A Chart for @KW7U
Dec 17 500'0 500'0 500'0 500'0 -0'4 500'4 02:03A Chart for @KW7Z
Mar 18 511'0 511'0 511'0 511'0 -0'6 511'6 01:57A Chart for @KW8H
May 18 527'0 1'0 518'4s 02:06A Chart for @KW8K
Jul 18 517'0 517'0 517'0 517'0 1'4 518'4s 02:12A Chart for @KW8N
Sep 18 525'0 1'4 528'4s 01/22 Chart for @KW8U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 264'4 264'4 263'4 263'4 0'6 262'6 02:10A Chart for @O7H
May 17 251'4 251'4 251'4 251'4 0'4 251'0 02:10A Chart for @O7K
Jul 17 241'4 250'4 241'4 248'0 4'4 247'2s 02:10A Chart for @O7N
Sep 17 245'0 245'0 245'0 245'0 2'6 242'4s 02:10A Chart for @O7U
Dec 17 240'0 241'2 240'0 241'2 2'6 239'6s 01/22 Chart for @O7Z
Mar 18 239'6 2'6 239'6s 01/22 Chart for @O8H
May 18 239'6 2'6 239'6s 01/20 Chart for @O8K
Jul 18 236'0 2'6 239'6s 01/20 Chart for @O8N
Sep 18 239'6 2'6 239'6s 01/20 Chart for @O8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.825 121.025 119.250 120.150 - 0.775 120.250s 01/20 Chart for @LE7G
Apr 17 119.750 119.875 117.875 118.950 - 0.900 118.975s 01/20 Chart for @LE7J
Jun 17 109.000 109.200 107.650 108.750 - 0.475 108.700s 01/20 Chart for @LE7M
Aug 17 104.475 104.650 103.200 104.450 - 0.300 104.400s 01/20 Chart for @LE7Q
Oct 17 104.075 104.225 103.000 104.125 - 0.075 104.050s 01/20 Chart for @LE7V
Dec 17 104.475 104.875 103.375 104.750 0.150 104.650s 01/20 Chart for @LE7Z
Feb 18 103.750 104.250 102.875 104.250 0.300 104.100s 01/20 Chart for @LE8G
Apr 18 102.500 102.750 101.675 102.750 0.450 102.750s 01/20 Chart for @LE8J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 3489 3495 3462 3468 - 19 3487 02:12A Chart for @SM7H
May 17 3513 3513 3485 3490 - 20 3510 02:12A Chart for @SM7K
Jul 17 3519 3519 3490 3497 - 22 3519 02:12A Chart for @SM7N
Aug 17 3470 3494 3443 3485 11 3487s 02:12A Chart for @SM7Q
Sep 17 3429 3431 3425 3425 - 17 3442 02:11A Chart for @SM7U
Oct 17 3350 3370 3325 3358 3360s 02:08A Chart for @SM7V
Dec 17 3354 3354 3342 3350 - 9 3359 02:08A Chart for @SM7Z
Jan 18 3352 3352 3332 3332 3342s 02:08A Chart for @SM8F
Mar 18 3297 3326 3289 3302 - 1 3317s 02:08A Chart for @SM8H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.700 65.875 65.025 65.125 -0.125 65.300s 01/20 Chart for @HE7G
Apr 17 68.950 69.075 68.175 68.275 -0.500 68.475s 01/20 Chart for @HE7J
May 17 73.575 73.575 73.300 73.300 -0.825 73.275s 01/20 Chart for @HE7K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 17 16.76 16.76 16.76 16.76 -0.01 16.77 12:30A Chart for @DA7F
Feb 17 16.95 16.96 Chart for @DA7G
Mar 17 17.41 17.40 Chart for @DA7H
Apr 17 17.65 17.67 Chart for @DA7J
May 17 17.73 17.73 Chart for @DA7K
Jun 17 17.86 17.86 Chart for @DA7M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 17 222.750 225.875 225.875 Chart for @CB7F
Feb 17 222.500 226.000 226.000 Chart for @CB7G
Mar 17 226.000 226.600 226.600 Chart for @CB7H
Apr 17 226.500 227.750 227.750 Chart for @CB7J
May 17 228.600 228.600 229.000 229.000 Chart for @CB7K
Jun 17 229.025 229.025 Chart for @CB7M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 17 103.000 103.000 Chart for @NF7F
Feb 17 104.000 104.250 Chart for @NF7G
Mar 17 105.800 105.375 105.375 Chart for @NF7H
Apr 17 108.000 108.000 Chart for @NF7J
May 17 110.425 110.425 Chart for @NF7K
Jun 17 112.500 112.500 Chart for @NF7M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 17 43.5000 43.5250 Chart for @DY7F
Feb 17 46.7500 46.5000 Chart for @DY7G
Mar 17 47.0750 47.4500 Chart for @DY7H
Apr 17 48.1000 48.1000 Chart for @DY7J
May 17 47.8000 48.3000 Chart for @DY7K
Jun 17 49.2500 49.2500 Chart for @DY7M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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