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 26 433'4 434'2 428'0 428'2 -6'0 434'2 11:06A Chart for @C6H
May 26 446'0 447'0 440'2 442'0 -4'4 446'4 11:08A Chart for @C6K
Jul 26 455'0 456'2 450'2 451'2 -4'2 455'4 11:08A Chart for @C6N
Sep 26 456'0 458'0 452'2 453'0 -4'0 457'0 11:08A Chart for @C6U
Dec 26 470'4 472'2 467'0 467'6 -3'4 471'2 11:08A Chart for @C6Z
Mar 27 482'0 483'6 479'2 479'6 -3'2 483'0 11:08A Chart for @C7H
May 27 488'4 490'0 486'0 486'0 -3'4 489'4 11:08A Chart for @C7K
Jul 27 491'6 493'4 489'2 490'0 -2'6 492'6 11:08A Chart for @C7N
Sep 27 473'0 473'0 470'0 470'4 -3'2 473'6 11:08A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1157'4 1159'0 1152'0 1152'0 -3'6 1155'6 11:08A Chart for @S6H
May 26 1171'0 1175'6 1165'0 1167'4 -3'0 1170'4 11:08A Chart for @S6K
Jul 26 1183'6 1188'4 1178'6 1181'0 -2'2 1183'2 11:08A Chart for @S6N
Aug 26 1173'6 1176'4 1167'6 1170'6 -2'0 1172'6 11:08A Chart for @S6Q
Sep 26 1136'4 1139'0 1131'0 1133'4 -2'6 1136'2 11:08A Chart for @S6U
Nov 26 1131'0 1134'4 1126'2 1129'0 -2'4 1131'4 11:08A Chart for @S6X
Jan 27 1142'0 1144'6 1136'6 1139'4 -2'2 1141'6 11:08A Chart for @S7F
Mar 27 1139'0 1142'6 1135'2 1137'4 -2'0 1139'4 11:08A Chart for @S7H
May 27 1141'6 1143'6 1138'2 1139'6 -2'0 1141'6 11:08A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 566'4 569'2 566'4 569'2 -3'0 572'2 11:08A Chart for @W6H
May 26 574'0 577'0 564'4 565'6 -8'2 574'0 11:08A Chart for @W6K
Jul 26 584'0 586'4 574'0 575'2 -8'2 583'4 11:08A Chart for @W6N
Sep 26 596'0 598'6 586'0 587'2 -8'6 596'0 11:08A Chart for @W6U
Dec 26 614'4 616'2 603'6 605'2 -9'0 614'2 11:08A Chart for @W6Z
Mar 27 627'2 631'2 619'2 620'0 -9'4 629'4 11:08A Chart for @W7H
May 27 638'4 638'4 627'4 627'4 -9'6 637'2 11:08A Chart for @W7K
Jul 27 635'2 635'2 623'6 623'6 -9'0 632'6 11:08A Chart for @W7N
Sep 27 636'2 0'0 637'6 11:08A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.9400 5.9875 5.9400 5.9800 0.0375 6.0125s 11:08A Chart for @MW6H
May 26 6.1300 6.1375 6.0500 6.0575 -0.0750 6.1325 11:08A Chart for @MW6K
Jul 26 6.2800 6.2800 6.1925 6.2000 -0.0725 6.2725 11:08A Chart for @MW6N
Sep 26 6.4375 6.4500 6.3650 6.3750 -0.0700 6.4450 11:08A Chart for @MW6U
Dec 26 6.5575 6.5625 6.5125 6.5125 -0.0700 6.5825 11:07A Chart for @MW6Z
Mar 27 6.6050 6.6375 6.5950 6.5950 -0.0675 6.6625 11:07A Chart for @MW7H
May 27 6.7100 6.7200 6.7075 6.7075 0.0275 6.7200s 11:07A 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 26 562'0 562'0 557'2 557'2 -13'2 570'4 11:08A Chart for @KW6H
May 26 578'6 581'2 568'2 569'4 -8'6 578'2 11:08A Chart for @KW6K
Jul 26 590'6 594'4 581'6 583'2 -8'2 591'4 11:08A Chart for @KW6N
Sep 26 606'0 609'2 596'6 598'0 -8'4 606'4 11:08A Chart for @KW6U
Dec 26 627'2 630'2 617'6 618'6 -8'4 627'2 11:08A Chart for @KW6Z
Mar 27 642'6 646'0 634'4 635'0 -8'4 643'4 11:08A Chart for @KW7H
May 27 645'2 652'6 645'2 652'6 6'2 651'4s 11:08A Chart for @KW7K
Jul 27 645'2 645'2 640'0 640'0 -7'2 647'2 11:08A Chart for @KW7N
Sep 27 650'0 9'4 652'2s 11:08A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 325'0 0'0 314'6 11:01A Chart for @O6H
May 26 320'2 325'2 320'0 324'0 4'6 319'2 11:07A Chart for @O6K
Jul 26 326'6 332'2 326'6 331'4 5'6 325'6 11:01A Chart for @O6N
Sep 26 342'6 342'6 342'6 342'6 6'6 336'0 11:01A Chart for @O6U
Dec 26 348'0 0'0 344'4 11:01A Chart for @O6Z
Mar 27 348'0 0'0 348'0 03/03 Chart for @O7H
May 27 354'0 0'0 354'0 03/03 Chart for @O7K
Jul 27 344'4 0'0 344'4 03/03 Chart for @O7N
Sep 27 345'0 0'0 338'6 03/03 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3115 3119 3072 3075 - 30 3105 11:08A Chart for @SM6H
May 26 3152 3164 3110 3115 - 32 3147 11:08A Chart for @SM6K
Jul 26 3179 3193 3142 3147 - 30 3177 11:08A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.000 239.000 234.800 237.325 3.200 234.125 11:08A Chart for @LE6J
Jun 26 231.475 235.900 231.175 234.200 3.525 230.675 11:08A Chart for @LE6M
Aug 26 229.400 234.075 229.400 232.275 3.375 228.900 11:08A Chart for @LE6Q
Oct 26 228.650 233.025 228.625 231.225 3.000 228.225 11:08A Chart for @LE6V
Dec 26 229.350 233.425 229.050 231.700 2.775 228.925 11:08A Chart for @LE6Z
Feb 27 229.800 233.325 229.800 231.650 2.700 228.950 11:08A Chart for @LE7G
Apr 27 228.925 232.300 228.925 230.550 2.700 227.850 11:08A Chart for @LE7J
Jun 27 220.600 224.800 220.600 222.900 2.650 220.250 11:08A Chart for @LE7M
Aug 27 219.525 221.350 219.450 220.100 3.125 216.975 11:08A Chart for @LE7Q
Oct 27 221.000 221.000 221.000 221.000 4.775 216.225 11:08A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.850 96.875 95.675 96.750 1.000 95.750 11:08A Chart for @HE6J
May 26 100.450 101.400 100.225 101.400 1.475 99.925 11:08A Chart for @HE6K
Jun 26 109.600 111.125 109.400 110.975 1.500 109.475 11:08A Chart for @HE6M
Jul 26 111.500 112.800 111.325 112.700 1.300 111.400 11:08A Chart for @HE6N
Aug 26 110.225 111.325 110.175 111.225 1.000 110.225 11:08A Chart for @HE6Q
Oct 26 92.800 93.325 92.600 93.225 0.450 92.775 11:08A Chart for @HE6V
Dec 26 84.100 84.400 83.900 84.325 0.150 84.175 11:08A Chart for @HE6Z
Feb 27 86.400 86.550 86.250 86.525 0.100 86.425 11:08A Chart for @HE7G
Apr 27 89.675 89.775 89.675 89.675 89.675 11:08A Chart for @HE7J
May 27 92.250 0.100 92.575s 11:07A Chart for @HE7K
Jun 27 99.900 100.000 99.900 100.000 0.100 99.900 10:03A Chart for @HE7M
Jul 27 100.000 100.000 100.000 100.000 0.150 100.000s 09:43A Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.62 16.64 16.45 16.57 0.07 16.50 11:08A Chart for @DA6H
Apr 26 17.43 17.72 17.43 17.62 0.21 17.41 11:08A Chart for @DA6J
May 26 18.02 18.13 17.96 18.07 0.19 17.88 11:08A Chart for @DA6K
Jun 26 18.29 18.34 18.24 18.34 0.14 18.20 11:08A Chart for @DA6M
Jul 26 18.35 18.46 18.35 18.46 0.11 18.35 11:08A Chart for @DA6N
Aug 26 18.41 18.50 18.41 18.50 0.12 18.38 11:08A Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 204.500 204.500 200.500 201.000 - 6.000 207.000 11:04A Chart for @CB6H
Apr 26 214.725 214.725 211.500 214.725 - 2.275 217.000 11:07A Chart for @CB6J
May 26 219.450 219.450 214.000 214.000 - 7.500 221.500 11:07A Chart for @CB6K
Jun 26 223.350 223.350 216.925 216.925 - 7.500 224.425 11:06A Chart for @CB6M
Jul 26 225.125 225.125 220.000 220.000 - 4.975 224.975 11:06A Chart for @CB6N
Aug 26 226.425 226.425 221.500 221.500 - 4.925 226.425 11:05A Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 154.500 155.375 154.500 154.500 - 2.000 156.500 10:50A Chart for @NF6H
Apr 26 152.500 153.725 152.500 153.025 - 0.250 153.275 10:53A Chart for @NF6J
May 26 150.350 150.350 149.750 149.750 - 0.250 150.000 10:53A Chart for @NF6K
Jun 26 146.925 146.925 146.000 146.000 - 1.050 147.050 10:56A Chart for @NF6M
Jul 26 145.525 145.525 143.000 143.525 - 1.050 144.575 10:56A Chart for @NF6N
Aug 26 143.350 143.350 142.775 142.775 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.375 66.375 65.500 65.500 65.500 11:01A Chart for @DY6H
Apr 26 64.000 64.000 63.500 63.500 -0.500 64.000 11:07A Chart for @DY6J
May 26 62.500 62.500 62.500 62.500 62.500 11:06A Chart for @DY6K
Jun 26 62.500 62.500 62.500 62.500 -0.025 62.525 11:06A Chart for @DY6M
Jul 26 63.950 63.950 63.950 63.950 1.850 62.100 11:06A Chart for @DY6N
Aug 26 63.550 62.950 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.51 Chart for @DK6H
Apr 26 19.50 19.53 Chart for @DK6J
May 26 19.50 19.50 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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