Home  
  About Us  
  Retail Locations  
  Contact Us  


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 328'2 328'4 325'4 326'0 -2'4 328'4 05:03A Chart for @C6U
Dec 16 337'0 337'4 334'4 335'0 -2'2 337'2 05:03A Chart for @C6Z
Mar 17 347'0 347'2 344'4 345'0 -2'0 347'0 05:03A Chart for @C7H
May 17 353'6 353'6 351'4 351'4 -2'2 353'6 05:03A Chart for @C7K
Jul 17 360'6 360'6 358'0 358'6 -2'0 360'6 05:03A Chart for @C7N
Sep 17 367'4 367'4 365'2 365'6 -2'0 367'6 05:03A Chart for @C7U
Dec 17 377'2 377'2 374'6 375'0 -2'2 377'2 05:03A Chart for @C7Z
Mar 18 386'4 387'6 385'0 386'6 -3'2 386'6s 05:03A Chart for @C8H
May 18 390'0 -3'2 391'4s 05:03A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1033'4 1036'0 1026'0 1029'4 -4'6 1034'2 05:03A Chart for @S6U
Nov 16 1013'0 1014'0 1003'2 1007'2 -6'2 1013'4 05:03A Chart for @S6X
Jan 17 1013'0 1014'2 1004'0 1008'0 -6'2 1014'2 05:03A Chart for @S7F
Mar 17 1010'0 1010'4 1000'6 1005'2 -5'4 1010'6 05:03A Chart for @S7H
May 17 1007'0 1007'0 997'6 1002'0 -5'6 1007'6 05:03A Chart for @S7K
Jul 17 1006'4 1006'6 997'0 1001'2 -5'2 1006'4 05:03A Chart for @S7N
Aug 17 998'0 998'0 992'0 992'0 -7'0 999'0 05:03A Chart for @S7Q
Sep 17 974'4 -1'4 975'0s 05:03A Chart for @S7U
Nov 17 953'6 954'4 946'0 949'4 -4'2 953'6 05:03A Chart for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 407'6 409'2 402'4 403'6 -4'0 407'6 05:03A Chart for @W6U
Dec 16 426'6 428'4 423'2 424'6 -2'6 427'4 05:03A Chart for @W6Z
Mar 17 449'4 450'6 445'6 447'2 -2'6 450'0 05:03A Chart for @W7H
May 17 464'0 464'0 460'0 461'6 -2'6 464'4 05:03A Chart for @W7K
Jul 17 473'4 473'4 469'2 469'2 -4'2 473'4 05:03A Chart for @W7N
Sep 17 493'2 494'2 488'0 489'6 -7'6 487'4s 05:03A Chart for @W7U
Dec 17 508'4 508'4 503'6 504'4 -3'4 508'0 05:03A Chart for @W7Z
Mar 18 528'2 528'2 523'4 523'4 -7'6 523'4s 05:03A Chart for @W8H
May 18 530'2 -7'2 530'2s 08/23 Chart for @W8K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 16 3324 3324 3294 3311 - 13 3324 05:03A Chart for @SM6U
Oct 16 3302 3304 3275 3288 - 17 3305 05:03A Chart for @SM6V
Dec 16 3281 3282 3251 3264 - 21 3285 05:03A Chart for @SM6Z
Jan 17 3259 3259 3231 3244 - 19 3263 05:03A Chart for @SM7F
Mar 17 3227 3227 3204 3218 - 20 3238 05:03A Chart for @SM7H
May 17 3178 3179 3172 3179 - 26 3205 05:03A Chart for @SM7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 61.125 61.850 60.150 60.800 -0.625 60.525s 08/23 Chart for @HE6V
Dec 16 56.975 57.550 56.075 56.775 -0.525 56.525s 08/23 Chart for @HE6Z
Feb 17 61.675 62.125 60.800 61.475 -0.550 61.275s 08/23 Chart for @HE7G
Apr 17 67.050 67.350 66.200 66.725 -0.675 66.675s 08/23 Chart for @HE7J
May 17 72.800 72.800 72.800 72.800 -0.275 72.775s 08/23 Chart for @HE7K
Jun 17 76.975 77.100 76.200 76.475 -0.650 76.450s 08/23 Chart for @HE7M
Jul 17 76.000 76.050 75.700 75.925 -0.675 75.625s 08/23 Chart for @HE7N
Aug 17 75.000 75.000 74.300 74.300 -0.700 74.300s 08/23 Chart for @HE7Q
Oct 17 64.100 -0.325 63.775s 08/23 Chart for @HE7V
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Sep 16 0.774400 0.775150 0.772100 0.774050 -0.000650 0.774700 05:03A Chart for @CD6U
Dec 16 0.774300 0.775350 0.772500 0.774050 -0.001000 0.775050 05:03A Chart for @CD6Z
Mar 17 0.775400 0.774950 0.775200 0.775400 Chart for @CD7H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Market Matters Blog
Katie Micik
Markets Editor
Monday, August 22, 2016 2:39PM CDT
Flooding in the Louisiana Gulf area is affecting crops and transportation, but the effects on basis have been slight.
Monday, August 15, 2016 1:27PM CDT
Monday, August 8, 2016 12:39PM CDT


 
 

 
 

Canadian News
Statistics Canada Crop Report Aug
ICE Futures Canada Afternoon Comments Aug 23

Local Conditions
Dunnville, ON
Chg Zip Code: 
Temp: 22oC Feels Like: 22oC
Humid: 76% Dew Pt: 18oC
Barom: 30.21 Wind Dir: SSW
Cond: N/A Wind Spd: 13 km/h
Sunrise: 6:33 Sunset: 8:04
As reported at PORT COLBORNE, ON at 5:00 AM
View complete Local Weather

Local Forecast
Dunnville, ON
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 29°C
Low: 18°C
Precip: 20%
High: 29°C
Low: 22°C
Precip: 80%
High: 28°C
Low: 21°C
Precip: 80%
High: 26°C
Low: 17°C
Precip: 0%
High: 29°C
Low: 18°C
Precip: 0%
View complete Local Weather

Quote of the Day


"Sometimes I think we're alone in the universe, and sometimes I think we're not. In either case, the idea is quite staggering."

~ Author C. Clarke,  British science fiction writer


Member Login


Ag Business Directory

The DTN Ag Business Directory specializes in listing and locating agriculturally-related businesses, helping connect you with companies, products, services, and information specific to your needs.

Start Searching the Agriculture Internet

Get Your Site Listed Today!


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