Weather |  Futures |  Market News |  Headline News |  DTN Ag Headlines |  Portfolio |  Farm Life |  International News |  Corn News |  Soybeans News |  Wheat News |  Livestock |  Dairy News |  Hay & Feed News |  DTN Ag News |  Feeder Cattle News |  Grain |  Cattle News |  Charts |  Swine News 
Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 453'0 453'2 446'6 452'6 0'0 452'6s 01:30P Chart for @C6K
Jul 26 468'2 469'6 461'0 467'2 -1'0 467'4s 06:05P Chart for @C6N
Sep 26 474'6 476'2 467'6 473'2 -0'6 474'2s 06:26P Chart for @C6U
Dec 26 489'6 491'4 483'0 488'4 -0'4 489'4s 06:20P Chart for @C6Z
Mar 27 502'6 504'2 496'6 502'2 -0'4 502'6s 05:26P Chart for @C7H
May 27 510'0 511'6 504'2 509'2 -0'6 510'0s 04:55P Chart for @C7K
Jul 27 514'0 515'0 508'4 513'0 -1'0 513'4s 04:45P Chart for @C7N
Sep 27 497'0 497'0 491'4 495'2 -0'6 496'2s 03:48P Chart for @C7U
Dec 27 500'0 501'4 495'4 500'4 0'4 501'2s 02:30P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1176'0 1178'4 1167'4 1177'4 -2'0 1177'0s 01:30P Chart for @S6K
Jul 26 1195'0 1196'6 1182'4 1191'0 -2'4 1192'2s 06:27P Chart for @S6N
Aug 26 1188'2 1191'2 1177'0 1185'0 -2'2 1186'6s 06:07P Chart for @S6Q
Sep 26 1168'4 1171'2 1157'4 1165'2 -2'0 1167'0s 04:45P Chart for @S6U
Nov 26 1175'0 1178'2 1164'6 1171'6 -2'0 1173'4s 06:30P Chart for @S6X
Jan 27 1186'0 1190'2 1177'2 1183'4 -2'0 1185'4s 02:30P Chart for @S7F
Mar 27 1183'2 1187'0 1174'6 1181'4 -1'0 1183'2s 04:45P Chart for @S7H
May 27 1186'0 1188'6 1178'4 1184'4 -1'0 1186'0s 01:30P Chart for @S7K
Jul 27 1191'2 1194'6 1184'4 1190'6 -0'4 1192'2s 04:45P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'2 602'2 595'2 595'2 -4'2 601'6s 01:30P Chart for @W6K
Jul 26 617'4 618'6 605'2 613'0 -5'0 612'2s 06:28P Chart for @W6N
Sep 26 633'0 634'0 620'4 628'0 -5'4 627'2s 05:36P Chart for @W6U
Dec 26 654'6 655'2 641'6 649'2 -5'6 648'2s 04:54P Chart for @W6Z
Mar 27 674'4 674'4 659'6 667'0 -6'2 666'4s 02:31P Chart for @W7H
May 27 682'0 683'4 669'4 675'4 -6'6 675'2s 01:20P Chart for @W7K
Jul 27 683'4 683'4 669'6 676'0 -7'0 675'6s 03:58P Chart for @W7N
Sep 27 686'0 688'2 679'6 681'4 -7'2 684'0s 01:20P Chart for @W7U
Dec 27 703'2 703'6 692'6 696'4 -7'6 698'4s 01:30P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7725 6.8125 6.7100 6.7175 -0.1950 6.6425s 01:30P Chart for @MW6K
Jul 26 6.9025 6.9200 6.7150 6.7350 -0.1825 6.7375s 04:50P Chart for @MW6N
Sep 26 7.1050 7.1100 6.9150 6.9325 -0.1675 6.9400s 04:45P Chart for @MW6U
Dec 26 7.2600 7.2600 7.0850 7.1100 -0.1450 7.1225s 01:30P Chart for @MW6Z
Mar 27 7.4000 7.4000 7.2300 7.2500 -0.1350 7.2600s 04:47P Chart for @MW7H
May 27 7.3125 7.3400 7.3125 7.3400 -0.1350 7.2875s 01:30P Chart for @MW7K
Jul 27 7.2300 7.2575 7.2300 7.2500 -0.0775 7.2300s 01:30P Chart for @MW7N
Sep 27 7.0000 7.0000 7.0000 7.0000 -0.1350 7.0000s 01:30P Chart for @MW7U
Dec 27 7.1475 -0.0425 7.0725s 01:30P Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 657'4 657'4 653'4 653'4 -21'0 654'6s 01:20P Chart for @KW6K
Jul 26 689'0 691'6 664'0 667'2 -19'6 667'2s 06:06P Chart for @KW6N
Sep 26 701'4 703'0 675'2 678'4 -19'6 678'6s 05:09P Chart for @KW6U
Dec 26 713'6 716'6 689'0 692'6 -19'4 693'2s 06:30P Chart for @KW6Z
Mar 27 725'0 728'0 700'2 703'4 -20'0 704'0s 04:45P Chart for @KW7H
May 27 730'0 730'4 706'0 708'4 -20'4 708'6s 01:20P Chart for @KW7K
Jul 27 730'0 730'0 704'2 706'0 -20'0 707'2s 01:30P Chart for @KW7N
Sep 27 716'0 716'0 708'2 708'2 -20'2 711'6s 01:20P Chart for @KW7U
Dec 27 736'0 736'0 716'0 716'0 -20'4 719'6s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 -3'6 325'4s 01:20P Chart for @O6K
Jul 26 348'4 351'4 340'6 343'0 -3'6 342'4s 04:52P Chart for @O6N
Sep 26 360'0 360'0 353'4 356'0 -3'6 352'0s 04:54P Chart for @O6U
Dec 26 355'2 356'0 350'2 355'4 -3'6 351'4s 04:55P Chart for @O6Z
Mar 27 355'0 -3'6 355'0s 01:20P Chart for @O7H
May 27 361'0 -3'6 361'0s 01:20P Chart for @O7K
Jul 27 351'4 -3'6 351'4s 04:55P Chart for @O7N
Sep 27 345'0 -3'6 345'6s 01:20P Chart for @O7U
Dec 27 356'6 -3'6 356'6s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3219 3235 3198 3213 15 3213s 02:40P Chart for @SM6K
Jul 26 3172 3210 3158 3182 16 3189s 06:24P Chart for @SM6N
Aug 26 3142 3172 3125 3143 10 3149s 05:52P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.250 253.450 246.925 250.450 - 3.425 250.050s 02:54P Chart for @LE6M
Aug 26 248.625 248.625 242.125 246.300 - 3.000 245.900s 02:59P Chart for @LE6Q
Oct 26 243.400 243.425 237.025 240.400 - 3.750 239.975s 01:05P Chart for @LE6V
Dec 26 242.650 242.850 236.700 239.450 - 3.850 239.200s 01:05P Chart for @LE6Z
Feb 27 242.600 242.725 237.075 239.175 - 3.925 238.975s 01:05P Chart for @LE7G
Apr 27 241.775 241.775 236.500 238.550 - 3.800 238.275s 01:05P Chart for @LE7J
Jun 27 235.400 235.400 230.325 231.750 - 3.775 231.825s 01:05P Chart for @LE7M
Aug 27 232.425 232.425 227.625 228.475 - 3.825 228.600s 01:05P Chart for @LE7Q
Oct 27 229.800 230.400 227.750 228.000 - 3.500 228.000s 01:05P Chart for @LE7V
Dec 27 230.225 230.250 229.500 229.500 - 2.800 228.100s 01:05P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.500 92.125 91.075 91.400 -0.200 91.500s 01:05P Chart for @HE6K
Jun 26 99.600 100.650 98.900 99.300 - 0.325 99.375s 01:05P Chart for @HE6M
Jul 26 102.175 103.175 101.350 103.125 0.700 102.950s 01:05P Chart for @HE6N
Aug 26 103.250 104.275 102.425 104.225 0.800 104.100s 02:30P Chart for @HE6Q
Oct 26 89.525 89.950 88.675 89.800 0.275 89.775s 01:05P Chart for @HE6V
Dec 26 82.450 82.675 81.400 82.450 0.225 82.500s 01:05P Chart for @HE6Z
Feb 27 85.375 85.575 84.500 85.300 0.075 85.375s 01:05P Chart for @HE7G
Apr 27 89.250 89.500 88.450 89.225 0.100 89.350s 01:05P Chart for @HE7J
May 27 93.250 0.100 92.475s 01:05P Chart for @HE7K
Jun 27 99.650 99.750 99.250 99.250 0.050 99.700s 01:05P Chart for @HE7M
Jul 27 99.575 0.050 99.675s 01:05P Chart for @HE7N
Aug 27 98.000 0.050 98.275s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.08 17.05 Chart for @DA6K
Jun 26 17.53 17.47 Chart for @DA6M
Jul 26 18.17 18.14 Chart for @DA6N
Aug 26 18.52 18.49 Chart for @DA6Q
Sep 26 18.81 18.71 Chart for @DA6U
Oct 26 18.95 18.95 18.88 18.93 -0.12 18.91s 04:00P Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 165.375 165.375 165.000 165.225 Chart for @CB6K
Jun 26 170.325 170.325 161.475 165.975 - 2.000 163.500s 04:45P Chart for @CB6M
Jul 26 167.975 167.975 168.700 166.000 Chart for @CB6N
Aug 26 176.525 176.525 172.575 169.100 Chart for @CB6Q
Sep 26 178.725 177.500 174.475 Chart for @CB6U
Oct 26 183.675 183.675 181.500 178.000 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.500 208.500 208.500 208.500 4.500 208.500s 04:00P Chart for @NF6K
Jun 26 211.000 211.000 211.000 211.000 1.000 210.000 06:04P Chart for @NF6M
Jul 26 195.600 198.550 198.000 Chart for @NF6N
Aug 26 183.150 187.050 186.250 Chart for @NF6Q
Sep 26 177.763 177.763 178.975 177.550 Chart for @NF6U
Oct 26 173.013 173.013 173.200 171.775 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.750 64.750 64.000 64.000 -1.000 64.250s 04:00P Chart for @DY6K
Jun 26 66.925 66.925 66.250 66.250 -0.675 66.250s 04:00P Chart for @DY6M
Jul 26 69.100 69.550 68.400 68.500 -0.700 68.400s 04:00P Chart for @DY6N
Aug 26 70.275 70.300 70.275 70.300 0.350 70.275s 04:00P Chart for @DY6Q
Sep 26 71.525 71.125 Chart for @DY6U
Oct 26 71.275 71.275 71.275 71.275 0.250 71.500s 04:00P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.43 22.43 22.43 0.41 22.43s 04:00P Chart for @DK6K
Jun 26 22.55 22.50 Chart for @DK6M
Jul 26 21.39 21.42 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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