Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Change Open High Low Last Close Time More
Dec 21 -0'4 824'0 824'0 807'0 815'0 821'4s 08:43P Chart for @KW1Z
Mar 22 -0'4 823'2 826'4 820'6 822'0 822'4 08:43P Chart for @KW2H
May 22 2'2 825'2 827'6 824'6 826'4 824'2 08:43P Chart for @KW2K
Jul 22 -3'0 814'2 816'2 812'0 812'0 815'0 08:43P Chart for @KW2N
Sep 22 4'4 819'2 821'4 802'0 816'6 816'0s 08:43P Chart for @KW2U
Dec 22 5'2 826'2 826'2 808'0 821'6 821'4s 08:43P Chart for @KW2Z
Mar 23 6'0 816'4 822'0s 08:43P Chart for @KW3H
May 23 6'4 806'6 807'0s 08:42P Chart for @KW3K
@W - WHEAT - CBOT
Month Change Open High Low Last Close Time More
Dec 21 2'4 799'6 799'6 784'4 796'2 797'0s 08:43P Chart for @W1Z
Mar 22 -2'4 808'4 809'2 802'6 803'6 806'2 08:43P Chart for @W2H
May 22 -2'6 812'2 814'0 808'2 808'4 811'2 08:43P Chart for @W2K
Jul 22 -2'0 800'6 801'0 796'4 796'6 798'6 08:43P Chart for @W2N
Sep 22 -2'6 799'4 801'4 796'2 796'2 799'0 08:43P Chart for @W2U
Dec 22 -2'4 804'2 804'2 800'0 800'2 802'6 08:43P Chart for @W2Z
Mar 23 3'6 801'6 805'6 791'6 804'0 804'0s 08:43P Chart for @W3H
May 23 3'2 795'2 795'2 783'2 792'2 791'6s 08:43P Chart for @W3K
@MW - HARD RED SPRING WHEAT - MGE
Month Change Open High Low Last Close Time More
Dec 21 5'2 1040'0 1047'2 1029'2 1047'2 1041'4s 08:42P Chart for @MW1Z
Mar 22 -0'4 1027'0 1027'4 1023'4 1027'2 1027'6 08:42P Chart for @MW2H
May 22 -0'4 1015'2 1015'2 1015'2 1015'2 1015'6 08:42P Chart for @MW2K
Jul 22 5'2 987'4 987'4 967'0 982'6 982'2s 08:42P Chart for @MW2N
Sep 22 0'4 917'6 917'6 917'0 917'4 917'0 08:42P Chart for @MW2U
Dec 22 -0'6 909'6 909'6 909'6 909'6 910'4 08:40P Chart for @MW2Z
Mar 23 1'0 897'4 903'0s 08:31P Chart for @MW3H
May 23 880'0 880'0s Chart for @MW3K
@C - CORN - CBOT
Month Change Open High Low Last Close Time More
Dec 21 0'0 584'0 584'6 583'4 583'4 583'4 08:43P Chart for @C1Z
Mar 22 -0'6 584'0 584'6 582'2 582'6 583'4 08:43P Chart for @C2H
May 22 -0'6 586'4 587'0 585'0 585'2 586'0 08:43P Chart for @C2K
Jul 22 -1'0 587'0 587'0 584'4 584'6 585'6 08:43P Chart for @C2N
Sep 22 -0'2 563'0 563'0 561'4 562'4 562'6 08:43P Chart for @C2U
Dec 22 -1'4 553'2 553'2 551'0 551'0 552'4 08:43P Chart for @C2Z
Mar 23 -0'4 559'2 559'2 559'2 559'2 559'6 08:42P Chart for @C3H
May 23 -0'4 561'0 561'0 561'0 561'0 561'4 08:42P Chart for @C3K
@S - SOYBEANS - CBOT
Month Change Open High Low Last Close Time More
Jan 22 -0'6 1262'2 1264'0 1259'6 1260'6 1261'4 08:43P Chart for @S2F
Mar 22 1'4 1267'2 1270'6 1266'6 1268'0 1266'4 08:43P Chart for @S2H
May 22 0'2 1274'2 1277'2 1274'0 1274'0 1273'6 08:43P Chart for @S2K
Jul 22 0'2 1280'4 1283'6 1280'4 1280'6 1280'4 08:43P Chart for @S2N
Aug 22 -3'4 1274'2 1274'6 1265'6 1273'4 1272'4s 08:42P Chart for @S2Q
Sep 22 0'6 1250'6 1250'6 1249'6 1249'6 1249'0 08:43P Chart for @S2U
Nov 22 0'6 1232'6 1235'6 1232'6 1234'0 1233'2 08:42P Chart for @S2X
Jan 23 1'2 1233'0 1234'6 1233'0 1234'6 1233'4 08:42P Chart for @S3F
@HE - LEAN HOGS - CME
Month Change Open High Low Last Close Time More
Dec 21 -1.950 73.550 73.575 72.000 72.050 72.050s 02:44P Chart for @HE1Z
Feb 22 -3.275 80.875 80.925 78.175 78.325 78.225s 03:51P Chart for @HE2G
Apr 22 -2.225 85.700 85.700 83.475 83.750 83.650s 01:05P Chart for @HE2J
May 22 -1.575 90.000 90.175 89.075 89.075 89.250s 01:05P Chart for @HE2K
Jun 22 -1.375 96.400 96.400 94.800 95.175 95.050s 01:05P Chart for @HE2M
Jul 22 -1.250 95.800 95.950 94.650 94.900 94.875s 01:05P Chart for @HE2N
Aug 22 -1.175 95.250 95.250 93.875 94.200 94.100s 01:05P Chart for @HE2Q
Oct 22 -0.900 80.900 81.225 80.200 80.425 80.425s 01:05P Chart for @HE2V
@GF - FEEDER CATTLE - CME
Month Change Open High Low Last Close Time More
Jan 22 1.125 164.000 165.575 162.825 165.350 165.250s 01:05P Chart for @GF2F
Mar 22 0.850 166.700 168.400 165.650 167.950 167.950s 02:51P Chart for @GF2H
Apr 22 0.875 169.350 171.050 168.400 170.625 170.725s 01:05P Chart for @GF2J
May 22 0.925 170.775 172.400 170.000 172.125 172.175s 01:05P Chart for @GF2K
Aug 22 0.825 177.975 179.200 177.325 179.025 179.150s 01:05P Chart for @GF2Q
Sep 22 0.725 178.625 179.750 178.000 179.725 179.725s 01:05P Chart for @GF2U
Oct 22 0.875 179.500 180.625 178.425 180.600 180.475s 01:05P Chart for @GF2V
Nov 22 1.100 180.675 181.075 180.675 181.075 180.900s 02:31P Chart for @GF2X
@LE - LIVE CATTLE - CME
Month Change Open High Low Last Close Time More
Dec 21 0.500 137.650 138.450 137.275 138.325 138.175s 01:05P Chart for @LE1Z
Feb 22 0.700 138.875 139.900 138.450 139.725 139.650s 03:53P Chart for @LE2G
Apr 22 0.725 142.025 143.150 141.675 142.850 142.875s 01:05P Chart for @LE2J
Jun 22 0.475 137.200 138.075 136.800 137.875 137.950s 03:12P Chart for @LE2M
Aug 22 0.175 136.400 136.950 135.700 136.725 136.825s 03:12P Chart for @LE2Q
Oct 22 0.100 139.175 139.750 138.550 139.525 139.625s 01:05P Chart for @LE2V
Dec 22 - 0.225 142.050 142.775 141.750 142.525 142.600s 01:05P Chart for @LE2Z
Feb 23 0.100 144.225 144.950 144.125 144.700 144.900s 01:05P Chart for @LE3G
My Custom Markets
Symbol Change Open High Low Last Close Time More

 
 


Welcome
Thank you for choosing our website. Check back often for continued updates.

DTN Ag Headline News
Branstad: Expand China Phase One Deal
Ag Wants Clear Cell-Cultured Meat Label
Cash Market Moves
Revisiting the 1980s Farm Crisis
Biofuels, Ag Push EPA to Enforce RFS
Wildfires Hit Montana Grain Elevators
Why Now for Mahindra Roxor Rerelease
Navigating Nutrient Products
Ag Weather Forum

DTN Market News
Mississippi River in St. Paul District Closed for Winter
DTN Early Word Grains 12/06 05:56
DTN Midday Grain Comments 12/06 10:53
DTN Closing Grain Comments 12/06 13:46
DTN Cattle Close/Trends 12/06 15:30
DTN Early Word Livestock Comments 12/06 06:12
DTN Midday Livestock Comments 12/06 11:29
DTN Closing Livestock Comment 12/06 16:03
DTN Chart Technical Points 12/06 16:30
US Direct Feeder Pigs 09/03

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