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
Mar 26 430'6 431'6 427'2 427'6 -3'0 430'6 08:39A Chart for @C6H
May 26 438'4 439'4 435'4 435'6 -3'2 439'0 08:39A Chart for @C6K
Jul 26 445'2 446'2 442'4 442'6 -3'0 445'6 08:38A Chart for @C6N
Sep 26 444'0 445'2 442'0 442'2 -2'6 445'0 08:37A Chart for @C6U
Dec 26 458'4 459'2 456'0 456'4 -2'4 459'0 08:39A Chart for @C6Z
Mar 27 470'0 470'6 468'4 468'4 -2'4 471'0 08:38A Chart for @C7H
May 27 476'4 476'4 474'4 474'6 -2'0 476'6 08:37A Chart for @C7K
Jul 27 480'0 480'0 478'0 478'2 -1'6 480'0 08:37A Chart for @C7N
Sep 27 464'4 464'4 463'0 463'6 -1'0 464'6 08:37A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1072'4 1074'0 1062'6 1066'6 -5'4 1072'2 08:39A Chart for @S6H
May 26 1086'2 1087'4 1076'4 1080'6 -5'0 1085'6 08:39A Chart for @S6K
Jul 26 1100'0 1101'4 1091'0 1095'6 -4'0 1099'6 08:38A Chart for @S6N
Aug 26 1098'2 1098'4 1088'6 1093'0 -4'4 1097'4 08:38A Chart for @S6Q
Sep 26 1082'6 1083'4 1073'4 1077'6 -4'6 1082'4 08:38A Chart for @S6U
Nov 26 1089'0 1090'4 1080'2 1085'0 -4'6 1089'6 08:39A Chart for @S6X
Jan 27 1100'0 1103'0 1091'6 1096'0 -4'6 1100'6 08:38A Chart for @S7F
Mar 27 1102'0 1106'6 1094'4 1099'0 -4'4 1103'4 08:38A Chart for @S7H
May 27 1107'0 1112'0 1102'2 1102'2 -6'2 1108'4 08:37A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 541'2 544'6 537'6 540'2 -1'2 541'4 08:38A Chart for @W6H
May 26 550'0 552'6 546'0 548'4 -1'6 550'2 08:38A Chart for @W6K
Jul 26 560'2 562'4 556'4 558'4 -2'2 560'6 08:37A Chart for @W6N
Sep 26 573'6 575'2 569'4 571'2 -2'2 573'4 08:38A Chart for @W6U
Dec 26 593'0 593'2 588'0 589'0 -3'0 592'0 08:38A Chart for @W6Z
Mar 27 608'0 608'4 603'2 606'0 -1'6 607'6 08:37A Chart for @W7H
May 27 615'6 0'0 616'0 08:37A Chart for @W7K
Jul 27 612'2 614'4 612'2 614'0 -0'6 614'6 08:37A Chart for @W7N
Sep 27 620'0 0'0 623'0 08:37A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.8100 5.8100 5.7525 5.7850 -0.0300 5.8150 08:37A Chart for @MW6H
May 26 5.9375 5.9400 5.9025 5.9150 -0.0300 5.9450 08:37A Chart for @MW6K
Jul 26 6.0225 6.0500 6.0225 6.0300 -0.0300 6.0600 08:37A Chart for @MW6N
Sep 26 6.2025 6.2075 6.1850 6.1850 -0.0250 6.2100 08:37A Chart for @MW6U
Dec 26 6.3675 6.3675 6.3675 6.3675 -0.0275 6.3950 08:31A Chart for @MW6Z
Mar 27 6.4650 6.4900 6.4650 6.4825 -0.0250 6.5075 08:34A Chart for @MW7H
May 27 Chart for @MW7K
Jul 27 Chart for @MW7N
Sep 27 Chart for @MW7U
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 547'0 550'0 542'6 546'0 -1'0 547'0 08:38A Chart for @KW6H
May 26 557'4 560'4 553'4 556'2 -1'4 557'6 08:37A Chart for @KW6K
Jul 26 570'0 573'0 566'2 568'6 -1'6 570'4 08:37A Chart for @KW6N
Sep 26 585'0 587'4 580'6 583'2 -2'0 585'2 08:37A Chart for @KW6U
Dec 26 603'4 607'2 601'0 603'2 -2'0 605'2 08:37A Chart for @KW6Z
Mar 27 620'0 620'6 619'2 620'0 -1'0 621'0 08:37A Chart for @KW7H
May 27 613'4 4'0 628'0s 08:37A Chart for @KW7K
Jul 27 624'4 625'0 624'4 625'0 0'6 624'2 08:38A Chart for @KW7N
Sep 27 630'0 630'0 625'0 630'0 1'6 630'0s 08:30A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 303'2 303'4 302'0 303'2 0'2 303'0 08:38A Chart for @O6H
May 26 306'6 306'6 306'2 306'2 -1'4 307'6 08:38A Chart for @O6K
Jul 26 302'2 0'0 311'2 08:38A Chart for @O6N
Sep 26 314'6 0'0 315'4 08:38A Chart for @O6U
Dec 26 325'0 0'0 328'2 08:38A Chart for @O6Z
Mar 27 331'6 0'0 331'6 01/29 Chart for @O7H
May 27 337'6 0'0 337'6 08:00A Chart for @O7K
Jul 27 328'2 0'0 328'2 01/29 Chart for @O7N
Sep 27 345'0 0'0 322'4 01/29 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2955 2964 2943 2945 - 15 2960 08:38A Chart for @SM6H
May 26 2997 3005 2986 2990 - 12 3002 08:38A Chart for @SM6K
Jul 26 3054 3056 3039 3045 - 10 3055 08:38A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 236.000 236.000 234.875 235.700 0.200 235.500 08:38A Chart for @LE6G
Apr 26 237.500 237.525 236.175 237.250 - 0.025 237.275 08:38A Chart for @LE6J
Jun 26 233.500 233.550 232.025 233.100 - 0.175 233.275 08:38A Chart for @LE6M
Aug 26 231.225 231.500 229.900 230.750 - 0.475 231.225 08:38A Chart for @LE6Q
Oct 26 230.850 231.000 229.475 230.350 - 0.525 230.875 08:38A Chart for @LE6V
Dec 26 231.300 231.300 229.850 230.750 - 0.550 231.300 08:38A Chart for @LE6Z
Feb 27 230.750 230.750 229.725 230.475 - 0.500 230.975 08:38A Chart for @LE7G
Apr 27 229.125 229.575 228.875 229.500 - 0.525 230.025 08:38A Chart for @LE7J
Jun 27 221.500 221.925 221.500 221.925 - 0.500 222.425 08:38A Chart for @LE7M
Aug 27 219.850 - 1.275 219.550s 08:38A Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.250 87.575 87.150 87.400 -0.300 87.700 08:38A Chart for @HE6G
Apr 26 94.925 95.175 94.675 94.950 -0.500 95.450 08:38A Chart for @HE6J
May 26 98.825 98.825 98.825 98.825 -0.475 99.300 08:38A Chart for @HE6K
Jun 26 107.975 108.250 107.825 108.175 - 0.250 108.425 08:38A Chart for @HE6M
Jul 26 109.025 109.375 108.900 109.375 - 0.050 109.425 08:38A Chart for @HE6N
Aug 26 107.950 108.350 107.875 108.325 - 0.025 108.350 08:38A Chart for @HE6Q
Oct 26 90.675 91.200 90.675 91.200 0.200 91.000 08:37A Chart for @HE6V
Dec 26 81.425 81.850 81.425 81.850 0.325 81.525 08:37A Chart for @HE6Z
Feb 27 83.600 83.750 83.600 83.750 0.075 83.675 08:37A Chart for @HE7G
Apr 27 86.450 86.825 86.275 86.825 0.300 86.575s 08:37A Chart for @HE7J
May 27 89.975 0.300 89.975s 08:37A Chart for @HE7K
Jun 27 97.050 0.300 97.350s 08:36A Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.62 14.63 14.62 14.63 14.63 06:05A Chart for @DA6F
Feb 26 15.39 15.41 15.33 15.40 0.06 15.34 08:38A Chart for @DA6G
Mar 26 15.86 15.99 15.84 15.98 0.08 15.90 08:38A Chart for @DA6H
Apr 26 16.25 16.35 16.25 16.35 0.05 16.30 08:37A Chart for @DA6J
May 26 16.72 16.72 16.72 16.72 0.10 16.62 08:37A Chart for @DA6K
Jun 26 17.10 17.03 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.650 141.650 141.225 141.275 Chart for @CB6F
Feb 26 154.500 154.500 154.500 154.500 4.500 150.000 08:38A Chart for @CB6G
Mar 26 178.925 178.925 179.575 177.000 Chart for @CB6H
Apr 26 186.900 186.900 185.225 184.425 Chart for @CB6J
May 26 192.775 192.775 192.575 190.000 Chart for @CB6K
Jun 26 196.113 196.113 193.500 192.800 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 119.913 119.913 119.525 119.525 Chart for @NF6F
Feb 26 136.000 136.500 134.950 136.500 3.350 133.150 08:34A Chart for @NF6G
Mar 26 136.975 139.000 136.975 139.000 4.000 135.000 08:36A Chart for @NF6H
Apr 26 135.000 137.000 135.000 137.000 3.250 133.750 08:38A Chart for @NF6J
May 26 135.250 137.350 134.200 137.350 4.000 133.350 08:38A Chart for @NF6K
Jun 26 136.950 136.950 136.950 136.950 3.800 133.150 08:38A Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.250 70.250 Chart for @DY6F
Feb 26 69.500 69.750 Chart for @DY6G
Mar 26 66.000 66.250 Chart for @DY6H
Apr 26 61.750 62.025 Chart for @DY6J
May 26 61.000 61.000 Chart for @DY6K
Jun 26 60.500 60.500 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.57 Chart for @DK6F
Feb 26 15.48 15.48 15.48 15.48 0.40 15.08 08:34A Chart for @DK6G
Mar 26 16.65 16.50 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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