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 14 361'0 363'4 357'0 363'0 1'4 363'0s 03:50P Chart for @C4U Options for @C4U
Dec 14 369'0 372'0 364'6 372'0 2'2 371'6s 03:48P Chart for @C4Z Options for @C4Z
Mar 15 380'6 383'4 376'4 383'4 2'0 383'2s 03:49P Chart for @C5H Options for @C5H
May 15 389'0 391'0 384'6 390'6 1'4 391'0s 01:30P Chart for @C5K Options for @C5K
Jul 15 396'6 398'4 392'2 397'6 1'2 398'2s 02:48P Chart for @C5N Options for @C5N
Sep 15 404'0 405'2 400'4 404'6 1'2 405'2s 01:30P Chart for @C5U Options for @C5U
Dec 15 411'0 412'2 405'6 411'4 0'6 411'6s 01:30P Chart for @C5Z Options for @C5Z
Mar 16 420'0 420'0 414'6 419'4 0'2 420'4s 01:30P Chart for @C6H Options for @C6H
May 16 426'0 426'0 421'4 421'4 0'2 426'6s 01:30P Chart for @C6K Options for @C6K
Jul 16 428'6 429'2 425'6 429'2 0'6 429'6s 01:30P Chart for @C6N Options for @C6N
Sep 16 421'0 1'4 423'2s 01:30P Chart for @C6U Options for @C6U
Dec 16 417'6 418'6 414'0 418'6 1'0 418'6s 01:30P Chart for @C6Z Options for @C6Z
Jul 17 447'0 1'2 438'6s 01:30P Chart for @C7N Options for @C7N
Dec 17 425'0 425'0 425'0 425'0 1'0 427'2s 01:30P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 620'0 631'6 619'2 631'2 10'6 631'2s 03:50P Chart for @KW4U Options for @KW4U
Dec 14 633'6 645'6 633'0 645'4 11'0 645'2s 03:24P Chart for @KW4Z Options for @KW4Z
Mar 15 642'0 653'2 641'2 652'2 10'6 653'0s 03:11P Chart for @KW5H Options for @KW5H
May 15 651'4 657'2 651'4 652'0 9'6 658'2s 03:12P Chart for @KW5K Options for @KW5K
Jul 15 644'0 650'2 640'0 650'0 9'0 650'4s 01:30P Chart for @KW5N Options for @KW5N
Sep 15 653'0 9'0 660'6s 01:30P Chart for @KW5U Options for @KW5U
Dec 15 672'2 677'0 672'2 677'0 8'4 677'2s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 684'4 684'4 684'4 684'4 8'2 689'0s 01:30P Chart for @KW6H Options for @KW6H
May 16 684'2 8'2 684'2s 01:30P Chart for @KW6K Options for @KW6K
Jul 16 670'0 0'0 677'0s 01:30P Chart for @KW6N Options for @KW6N
Sep 16 677'0 0'0 677'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 680'6 0'0 680'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 680'6 0'0 680'6s 01:30P Chart for @KW7H Options for @KW7H
May 17 680'6 0'0 680'6s 01:30P Chart for @KW7K Options for @KW7K
Jul 17 680'6 0'0 680'6s 01:30P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1206'4 1214'4 1197'6 1211'6 4'6 1212'2s 03:47P Chart for @S4Q Options for @S4Q
Sep 14 1112'0 1115'4 1098'4 1113'4 2'2 1113'6s 01:30P Chart for @S4U Options for @S4U
Nov 14 1084'6 1087'2 1070'2 1083'0 -1'2 1083'4s 03:59P Chart for @S4X Options for @S4X
Jan 15 1091'0 1094'0 1077'2 1090'0 -1'2 1090'2s 03:48P Chart for @S5F Options for @S5F
Mar 15 1094'6 1098'2 1084'4 1096'4 -1'2 1096'2s 03:21P Chart for @S5H Options for @S5H
May 15 1101'0 1104'4 1091'2 1102'0 -1'4 1102'0s 01:30P Chart for @S5K Options for @S5K
Jul 15 1110'2 1112'0 1097'4 1108'4 -1'2 1108'2s 01:30P Chart for @S5N Options for @S5N
Aug 15 1097'6 1103'4 1097'6 1101'6 -2'2 1101'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1085'6 0'0 1086'2s 01:30P Chart for @S5U Options for @S5U
Nov 15 1077'4 1079'6 1066'6 1079'0 0'4 1079'0s 01:30P Chart for @S5X Options for @S5X
Jan 16 1074'0 1074'6 1074'0 1074'0 0'4 1083'2s 01:30P Chart for @S6F Options for @S6F
Mar 16 1075'4 1077'2 1075'4 1077'2 0'4 1084'0s 01:30P Chart for @S6H Options for @S6H
May 16 1100'0 0'6 1085'6s 01:30P Chart for @S6K Options for @S6K
Jul 16 1092'0 2'2 1089'0s 01:30P Chart for @S6N Options for @S6N
Aug 16 1184'0 2'2 1084'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 3'4 1072'4s 01:30P Chart for @S6U Options for @S6U
Nov 16 1058'4 1063'0 1058'2 1063'0 5'2 1067'4s 01:30P Chart for @S6X Options for @S6X
Jul 17 1119'0 4'6 1085'2s 01:30P Chart for @S7N Options for @S7N
Nov 17 1067'0 1071'2 1067'0 1071'2 7'0 1074'2s 01:30P Chart for @S7X Options for @S7X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 123.700 124.350 123.200 123.600 0.425 123.625s 01:13P Chart for LH4Q Options for LH4Q
Oct 14 108.750 108.750 106.500 107.250 - 0.625 107.275s 01:13P Chart for LH4V Options for LH4V
Dec 14 99.450 99.450 97.300 98.150 -0.475 98.150s 01:13P Chart for LH4Z Options for LH4Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.800 159.100 157.200 159.100 2.550 159.100s 01:13P Chart for LC4Q Options for LC4Q
Oct 14 159.000 159.800 158.400 159.800 1.750 159.800s 01:13P Chart for LC4V Options for LC4V
Dec 14 158.100 158.850 157.900 158.800 1.000 158.775s 01:13P Chart for LC4Z Options for LC4Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 532'2 538'4 532'2 537'4 9'2 538'0s 01:30P Chart for W4U Options for W4U
Dec 14 556'2 559'0 556'0 556'0 9'4 559'6s 01:30P Chart for W4Z Options for W4Z
Mar 15 572'0 8'6 581'4s 01:30P Chart for W5H Options for W5H
May 15 584'4 8'0 596'2s 01:30P Chart for W5K Options for W5K
Jul 15 618'6 7'6 608'2s 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