Home |  Cash Bids |  Weather |  Futures |  Markets Page |  Market News |  DTN Ag Headlines |  Portfolio |  DTN Renewable Fuels 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'0 358'6 351'4 351'6 -4'4 352'4s 03:59P Chart for @C4U Options for @C4U
Dec 14 366'6 368'2 361'4 361'4 -4'6 362'2s 03:27P Chart for @C4Z Options for @C4Z
Mar 15 379'2 381'0 374'0 374'2 -4'6 374'6s 03:27P Chart for @C5H Options for @C5H
May 15 387'6 388'6 382'2 382'6 -4'4 383'2s 03:05P Chart for @C5K Options for @C5K
Jul 15 395'2 396'2 390'0 390'0 -4'4 390'6s 03:05P Chart for @C5N Options for @C5N
Sep 15 403'6 403'6 397'6 397'6 -4'4 398'0s 03:06P Chart for @C5U Options for @C5U
Dec 15 410'4 411'4 405'2 405'6 -4'6 406'0s 03:46P Chart for @C5Z Options for @C5Z
Mar 16 419'2 419'6 415'2 415'2 -4'4 415'6s 03:56P Chart for @C6H Options for @C6H
May 16 426'0 426'0 422'4 422'4 -4'4 422'4s 01:30P Chart for @C6K Options for @C6K
Jul 16 427'4 427'4 426'4 426'4 -3'6 426'4s 01:30P Chart for @C6N Options for @C6N
Sep 16 423'4 423'4 422'6 423'0 -3'2 421'4s 01:30P Chart for @C6U Options for @C6U
Dec 16 416'0 416'0 415'4 415'4 -2'4 415'6s 01:30P Chart for @C6Z Options for @C6Z
Jul 17 447'0 -3'0 435'4s 01:30P Chart for @C7N Options for @C7N
Dec 17 424'4 424'4 424'4 424'4 -2'6 424'6s 01:30P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 625'2 642'2 625'2 632'4 7'0 632'6s 03:32P Chart for @KW4U Options for @KW4U
Dec 14 638'4 654'0 638'4 643'2 4'4 643'4s 03:51P Chart for @KW4Z Options for @KW4Z
Mar 15 644'0 658'4 644'0 647'4 3'6 648'0s 03:39P Chart for @KW5H Options for @KW5H
May 15 647'4 661'2 647'4 650'6 3'2 650'6s 01:30P Chart for @KW5K Options for @KW5K
Jul 15 639'0 652'0 639'0 644'4 3'6 641'4s 03:51P Chart for @KW5N Options for @KW5N
Sep 15 651'2 658'0 651'2 654'2 4'0 651'4s 01:30P Chart for @KW5U Options for @KW5U
Dec 15 674'4 674'6 669'4 669'4 4'0 667'2s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 3'4 678'4s 01:30P Chart for @KW6H Options for @KW6H
May 16 677'4 3'4 677'4s 01:30P Chart for @KW6K Options for @KW6K
Jul 16 670'0 -1'2 671'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 16 671'2 -1'2 671'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 679'0 -0'4 679'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 679'0 -0'4 679'0s 01:30P Chart for @KW7H Options for @KW7H
May 17 679'0 -0'4 679'0s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 679'0 -0'4 679'0s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1224'2 1225'6 1210'6 1214'2 -9'4 1215'0s 03:28P Chart for @S4Q Options for @S4Q
Sep 14 1095'0 1098'2 1069'6 1074'0 -26'2 1073'4s 02:30P Chart for @S4U Options for @S4U
Nov 14 1077'2 1079'6 1056'0 1059'4 -23'4 1058'4s 03:56P Chart for @S4X Options for @S4X
Jan 15 1086'6 1087'6 1064'2 1067'6 -23'4 1066'6s 02:51P Chart for @S5F Options for @S5F
Mar 15 1094'0 1094'2 1072'6 1075'6 -22'4 1075'0s 01:30P Chart for @S5H Options for @S5H
May 15 1099'0 1099'0 1080'0 1083'0 -21'6 1082'2s 01:30P Chart for @S5K Options for @S5K
Jul 15 1105'2 1107'2 1087'0 1089'6 -22'0 1088'2s 01:30P Chart for @S5N Options for @S5N
Aug 15 1097'2 1098'0 1085'6 1085'6 -20'0 1085'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1089'2 -15'4 1073'0s 01:30P Chart for @S5U Options for @S5U
Nov 15 1074'2 1076'6 1065'0 1066'4 -13'4 1065'2s 01:30P Chart for @S5X Options for @S5X
Jan 16 1078'2 1080'2 1073'4 1073'6 -13'4 1069'6s 01:30P Chart for @S6F Options for @S6F
Mar 16 1100'0 -12'4 1072'2s 01:30P Chart for @S6H Options for @S6H
May 16 1100'0 -11'6 1074'0s 01:30P Chart for @S6K Options for @S6K
Jul 16 1084'4 1084'4 1083'0 1083'0 -11'0 1078'2s 01:30P Chart for @S6N Options for @S6N
Aug 16 1184'0 -11'0 1073'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 -11'0 1061'4s 01:30P Chart for @S6U Options for @S6U
Nov 16 1055'0 1055'6 1054'0 1054'0 -9'2 1054'2s 01:30P Chart for @S6X Options for @S6X
Jul 17 1079'6 1079'6 1078'0 1078'0 -9'2 1070'4s 01:30P Chart for @S7N Options for @S7N
Nov 17 1067'0 -11'0 1049'0s 01:30P Chart for @S7X Options for @S7X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 118.400 118.400 117.650 118.050 118.025s 01:12P Chart for LH4Q Options for LH4Q
Oct 14 103.350 103.350 102.675 102.800 - 0.350 102.825s 01:12P Chart for LH4V Options for LH4V
Dec 14 94.400 94.400 94.400 94.400 0.225 94.400s 01:12P Chart for LH4Z Options for LH4Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.100 157.300 155.300 157.300 - 0.625 157.300s 01:12P Chart for LC4Q Options for LC4Q
Oct 14 156.350 156.700 154.500 155.950 - 1.325 156.000s 01:12P Chart for LC4V Options for LC4V
Dec 14 157.000 157.000 155.100 156.350 - 1.675 156.425s 01:12P Chart for LC4Z Options for LC4Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 544'0 544'0 533'4 534'0 4'0 534'2s 01:30P Chart for W4U Options for W4U
Dec 14 553'4 553'4 553'4 553'4 3'0 553'2s 01:30P Chart for W4Z Options for W4Z
Mar 15 572'0 1'6 574'0s 01:30P Chart for W5H Options for W5H
May 15 584'4 1'0 587'0s 01:30P Chart for W5K Options for W5K
Jul 15 598'0 0'0 595'6s 01:30P Chart for W5N Options for W5N
My Custom Markets
Symbol Open High Low Last Change Close Time More

A touch-enabled device appears to be in use. Switch to our touch-optimized website?

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