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
May 14 502'4 503'4 500'6 503'2 -0'4 503'6 04:58A Chart for @C4K Options for @C4K
Jul 14 508'2 509'2 506'4 509'0 -0'6 509'6 04:58A Chart for @C4N Options for @C4N
Sep 14 504'6 505'6 503'2 505'4 -0'6 506'2 04:58A Chart for @C4U Options for @C4U
Dec 14 501'6 503'2 500'2 503'0 -0'2 503'2 04:58A Chart for @C4Z Options for @C4Z
Mar 15 509'2 510'2 507'6 509'6 -0'6 510'4 04:58A Chart for @C5H Options for @C5H
May 15 514'2 515'4 514'2 515'4 -0'2 515'6 04:58A Chart for @C5K Options for @C5K
Jul 15 519'2 520'0 519'2 519'4 -1'0 520'4 04:58A Chart for @C5N Options for @C5N
Sep 15 503'4 504'0 503'4 503'4 -1'6 505'2 03:29A Chart for @C5U Options for @C5U
Dec 15 495'6 496'4 494'6 496'4 -0'2 496'6 04:56A Chart for @C5Z Options for @C5Z
Mar 16 503'0 504'0 503'0 504'0 -0'4 503'0s 04:56A Chart for @C6H Options for @C6H
May 16 503'0 -0'4 506'4s 04:56A Chart for @C6K Options for @C6K
Jul 16 510'0 510'0 510'0 510'0 -0'6 509'0s 04:56A Chart for @C6N Options for @C6N
Sep 16 484'0 0'0 494'2s 02:18A Chart for @C6U Options for @C6U
Dec 16 483'0 483'0 477'0 480'0 -1'6 483'2s 04:56A Chart for @C6Z Options for @C6Z
Jul 17 482'4 -1'6 496'4s 04/15 Chart for @C7N Options for @C7N
Dec 17 470'0 -1'6 466'0s 04/15 Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 14 765'0 765'0 761'0 763'2 -2'2 765'4 04:56A Chart for @KW4K Options for @KW4K
Jul 14 770'2 771'0 766'0 768'6 -2'6 771'4 04:58A Chart for @KW4N Options for @KW4N
Sep 14 775'4 776'2 771'4 774'2 -3'0 777'2 04:58A Chart for @KW4U Options for @KW4U
Dec 14 786'2 787'0 782'4 784'0 -2'6 786'6 04:56A Chart for @KW4Z Options for @KW4Z
Mar 15 790'6 790'6 788'6 790'6 0'0 790'6 04:57A Chart for @KW5H Options for @KW5H
May 15 785'4 785'6 Chart for @KW5K Options for @KW5K
Jul 15 768'0 768'0 768'0 768'0 -2'0 770'0 04:58A Chart for @KW5N Options for @KW5N
Sep 15 760'0 15'4 771'0s 04/15 Chart for @KW5U Options for @KW5U
Dec 15 775'0 775'0 775'0 775'0 15'2 778'2s 12:39A Chart for @KW5Z Options for @KW5Z
Mar 16 770'0 770'0 770'0 770'0 15'2 776'4s 04/15 Chart for @KW6H Options for @KW6H
May 16 776'4 15'2 776'4s 04/15 Chart for @KW6K Options for @KW6K
Jul 16 700'0 700'0 700'0 700'0 15'2 715'2s 04/15 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1500'2 1519'2 1499'4 1517'4 16'2 1501'2 04:58A Chart for @S4K Options for @S4K
Jul 14 1487'0 1506'2 1486'0 1504'4 17'0 1487'4 04:58A Chart for @S4N Options for @S4N
Aug 14 1411'0 1424'6 1409'4 1424'0 14'4 1409'4 04:58A Chart for @S4Q Options for @S4Q
Sep 14 1291'2 1302'0 1290'4 1301'0 10'4 1290'4 04:58A Chart for @S4U Options for @S4U
Nov 14 1227'6 1237'4 1227'2 1237'0 8'0 1229'0 04:57A Chart for @S4X Options for @S4X
Jan 15 1232'2 1242'0 1232'2 1241'4 7'4 1234'0 04:57A Chart for @S5F Options for @S5F
Mar 15 1237'0 1246'2 1237'0 1245'6 7'4 1238'2 04:57A Chart for @S5H Options for @S5H
May 15 1245'6 1249'4 1245'6 1249'2 7'2 1242'0 04:56A Chart for @S5K Options for @S5K
Jul 15 1247'6 1254'0 1246'6 1253'2 6'0 1247'2 04:56A Chart for @S5N Options for @S5N
Aug 15 1222'0 7'6 1223'2s 04:56A Chart for @S5Q Options for @S5Q
Sep 15 1182'6 13'6 1196'2s 04:56A Chart for @S5U Options for @S5U
Nov 15 1186'2 1198'4 1186'2 1197'2 6'4 1190'6 04:56A Chart for @S5X Options for @S5X
Jan 16 1186'0 1190'4 1186'0 1190'4 12'4 1191'6s 04:56A Chart for @S6F Options for @S6F
Mar 16 1120'0 12'4 1188'4s 04:56A Chart for @S6H Options for @S6H
May 16 1132'2 12'4 1187'4s 04:56A Chart for @S6K Options for @S6K
Jul 16 1168'4 11'4 1186'6s 04:56A Chart for @S6N Options for @S6N
Aug 16 1182'6 11'4 1182'6s 04/15 Chart for @S6Q Options for @S6Q
Sep 16 1071'0 7'4 1151'6s 03:43A Chart for @S6U Options for @S6U
Nov 16 1122'0 1124'0 1122'0 1124'0 2'2 1121'6 04:56A Chart for @S6X Options for @S6X
Jul 17 1136'0 7'4 1136'0s 03:43A Chart for @S7N Options for @S7N
Nov 17 1085'0 1'4 1100'6s 04:07A Chart for @S7X Options for @S7X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 121.000 121.500 121.000 121.500 - 0.175 121.500s 04/15 Chart for LH4K Options for LH4K
Jun 14 124.400 124.650 121.700 122.550 - 0.125 122.525s 04/15 Chart for LH4M Options for LH4M
Jul 14 121.550 121.550 119.000 119.950 0.475 119.975s 04/15 Chart for LH4N Options for LH4N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 145.100 145.300 144.700 145.275 - 0.075 145.275s 04/15 Chart for LC4J Options for LC4J
Jun 14 135.625 135.900 135.050 135.450 - 0.475 135.425s 04/15 Chart for LC4M Options for LC4M
Aug 14 133.500 133.700 133.000 133.375 - 0.525 133.400s 04/15 Chart for LC4Q Options for LC4Q
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 682'4 702'0 682'4 700'6 23'0 701'6s 04/15 Chart for W4K Options for W4K
Jul 14 684'6 23'0 709'6s 04/15 Chart for W4N Options for W4N
Sep 14 695'4 22'4 718'6s 04/15 Chart for W4U Options for W4U
Dec 14 728'4 728'4 728'4 728'4 22'4 731'4s 04/15 Chart for W4Z Options for W4Z
Mar 15 714'0 22'4 743'4s 04/15 Chart for W5H Options for W5H
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