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 26 453'4 457'0 452'6 456'4 2'6 453'6 03:49A Chart for @C6K
Jul 26 461'6 465'4 461'0 465'4 3'4 462'0 03:49A Chart for @C6N
Sep 26 465'4 469'2 465'0 469'0 3'2 465'6 03:50A Chart for @C6U
Dec 26 481'2 485'0 480'4 484'6 3'0 481'6 03:49A Chart for @C6Z
Mar 27 494'6 498'4 494'4 498'4 2'6 495'6 03:50A Chart for @C7H
May 27 502'6 506'0 502'2 505'6 2'2 503'4 03:50A Chart for @C7K
Jul 27 506'0 509'4 506'0 509'2 2'4 506'6 03:50A Chart for @C7N
Sep 27 487'6 489'6 487'6 489'6 2'4 487'2 03:50A Chart for @C7U
Dec 27 491'0 493'4 490'2 493'4 2'0 491'4 03:50A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1175'0 1184'6 1172'6 1183'6 9'2 1174'4 03:49A Chart for @S6K
Jul 26 1191'4 1201'2 1189'0 1200'2 10'0 1190'2 03:49A Chart for @S6N
Aug 26 1184'2 1193'2 1182'6 1193'0 9'0 1184'0 03:50A Chart for @S6Q
Sep 26 1163'6 1170'2 1160'6 1170'0 7'6 1162'2 03:50A Chart for @S6U
Nov 26 1167'0 1174'0 1165'2 1173'6 7'2 1166'4 03:49A Chart for @S6X
Jan 27 1180'0 1186'4 1178'2 1186'2 6'6 1179'4 03:50A Chart for @S7F
Mar 27 1177'6 1184'2 1176'2 1184'2 6'4 1177'6 03:50A Chart for @S7H
May 27 1181'0 1187'0 1180'0 1187'0 5'6 1181'2 03:50A Chart for @S7K
Jul 27 1186'2 1193'0 1185'4 1193'0 5'6 1187'2 03:50A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 606'4 613'0 601'0 610'6 5'6 605'0 03:50A Chart for @W6K
Jul 26 614'0 620'4 608'6 618'4 5'6 612'6 03:50A Chart for @W6N
Sep 26 626'4 632'6 621'2 630'4 5'0 625'4 03:50A Chart for @W6U
Dec 26 646'0 651'2 640'4 648'6 4'2 644'4 03:50A Chart for @W6Z
Mar 27 659'6 666'6 656'2 665'0 4'6 660'2 03:50A Chart for @W7H
May 27 666'2 673'2 664'4 672'0 4'2 667'6 03:50A Chart for @W7K
Jul 27 662'6 669'0 660'2 669'0 6'4 662'4 03:50A Chart for @W7N
Sep 27 670'6 672'4 670'6 672'4 5'4 667'0 03:50A Chart for @W7U
Dec 27 674'2 681'6 674'2 681'6 6'2 675'4 03:50A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5950 6.6550 6.5950 6.6525 -0.0025 6.6550 03:48A Chart for @MW6K
Jul 26 6.8200 6.8375 6.7725 6.8375 0.0050 6.8325 03:48A Chart for @MW6N
Sep 26 6.9350 6.9850 6.9225 6.9850 6.9850 03:48A Chart for @MW6U
Dec 26 7.0225 7.1025 7.0225 7.1025 -0.0025 7.1050 03:48A Chart for @MW6Z
Mar 27 7.1425 7.1800 7.1050 7.1800 -0.0225 7.2025 03:48A Chart for @MW7H
May 27 7.1500 0.0400 7.1900s 04/21 Chart for @MW7K
Jul 27 7.0000 0.0300 7.1250s 04/21 Chart for @MW7N
Sep 27 Chart for @MW7U
Dec 27 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 646'4 648'0 638'4 645'2 1'6 643'4 03:50A Chart for @KW6K
Jul 26 656'0 660'4 650'2 657'6 2'0 655'6 03:50A Chart for @KW6N
Sep 26 668'2 672'2 662'2 670'0 2'2 667'6 03:50A Chart for @KW6U
Dec 26 683'4 687'2 679'0 685'6 2'2 683'4 03:50A Chart for @KW6Z
Mar 27 695'4 699'0 690'6 696'2 0'6 695'4 03:50A Chart for @KW7H
May 27 698'0 698'0 698'0 698'0 -2'6 700'6 03:50A Chart for @KW7K
Jul 27 696'0 696'0 694'0 695'0 0'4 694'4 03:49A Chart for @KW7N
Sep 27 700'0 700'0 700'0 700'0 2'6 697'2 03:49A Chart for @KW7U
Dec 27 701'0 8'0 705'0s 03:49A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 326'2 327'2 325'0 327'2 3'2 324'0 03:46A Chart for @O6K
Jul 26 340'0 340'6 337'2 339'0 1'6 337'2 03:26A Chart for @O6N
Sep 26 345'0 0'0 342'4 03:25A Chart for @O6U
Dec 26 343'0 0'0 343'4 03:25A Chart for @O6Z
Mar 27 347'0 0'0 347'0 04/21 Chart for @O7H
May 27 353'0 0'0 353'0 04/21 Chart for @O7K
Jul 27 343'4 0'0 343'4 04/21 Chart for @O7N
Sep 27 345'0 0'0 337'6 04/21 Chart for @O7U
Dec 27 348'6 0'0 348'6 04/21 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3253 3280 3244 3274 21 3253 03:50A Chart for @SM6K
Jul 26 3210 3236 3204 3230 18 3212 03:50A Chart for @SM6N
Aug 26 3155 3178 3150 3171 18 3153 03:50A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 249.000 250.225 246.650 247.525 - 2.175 247.425s 04/21 Chart for @LE6J
Jun 26 245.750 246.800 242.825 243.500 - 2.525 243.550s 04/21 Chart for @LE6M
Aug 26 241.725 242.700 238.700 239.725 - 1.900 239.700s 04/21 Chart for @LE6Q
Oct 26 236.725 238.275 234.625 235.400 - 1.525 235.450s 04/21 Chart for @LE6V
Dec 26 236.350 237.900 234.475 235.000 - 1.550 235.075s 04/21 Chart for @LE6Z
Feb 27 236.300 237.825 234.500 234.800 - 1.700 234.900s 04/21 Chart for @LE7G
Apr 27 235.750 237.000 233.825 234.050 - 1.725 234.150s 04/21 Chart for @LE7J
Jun 27 229.150 229.975 227.175 227.225 - 1.725 227.350s 04/21 Chart for @LE7M
Aug 27 225.150 226.350 224.275 224.275 - 1.750 223.750s 04/21 Chart for @LE7Q
Oct 27 224.200 224.200 224.200 224.200 - 1.525 223.000s 04/21 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.900 95.700 94.600 95.350 1.175 95.400s 04/21 Chart for @HE6K
Jun 26 102.800 103.725 102.675 103.050 1.475 103.200s 04/21 Chart for @HE6M
Jul 26 105.000 105.725 104.775 105.200 1.225 105.225s 04/21 Chart for @HE6N
Aug 26 104.700 105.625 104.625 105.175 1.125 105.125s 04/21 Chart for @HE6Q
Oct 26 90.225 90.475 89.700 90.100 0.775 90.075s 04/21 Chart for @HE6V
Dec 26 82.500 82.850 82.125 82.400 0.525 82.375s 04/21 Chart for @HE6Z
Feb 27 85.525 85.850 85.100 85.350 0.250 85.300s 04/21 Chart for @HE7G
Apr 27 90.000 90.000 89.150 89.450 0.125 89.400s 04/21 Chart for @HE7J
May 27 93.300 0.125 92.275s 04/21 Chart for @HE7K
Jun 27 100.250 100.250 99.700 99.700 0.150 99.900s 04/21 Chart for @HE7M
Jul 27 100.350 100.375 99.850 99.850 - 0.150 99.925s 04/21 Chart for @HE7N
Aug 27 99.825 -0.150 99.825s 04/21 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.84 16.85 Chart for @DA6J
May 26 17.33 17.33 17.29 17.31 0.01 17.30 03:03A Chart for @DA6K
Jun 26 17.99 17.99 17.99 17.99 0.09 17.90 03:00A Chart for @DA6M
Jul 26 18.51 18.52 18.51 18.52 0.08 18.44 12:05A Chart for @DA6N
Aug 26 18.85 18.80 Chart for @DA6Q
Sep 26 18.93 18.94 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275s 04/21 Chart for @CB6J
May 26 175.200 175.200 Chart for @CB6K
Jun 26 175.050 177.100 Chart for @CB6M
Jul 26 179.000 180.925 Chart for @CB6N
Aug 26 184.000 184.000 Chart for @CB6Q
Sep 26 187.050 189.750 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.100 177.125 Chart for @NF6J
May 26 200.000 200.500 200.000 200.500 2.250 198.250 12:58A Chart for @NF6K
Jun 26 200.500 200.900 200.500 200.900 3.325 197.575 04/21 Chart for @NF6M
Jul 26 190.500 190.500 188.500 188.500 2.250 186.250 01:03A Chart for @NF6N
Aug 26 181.650 181.650 181.650 181.650 3.650 178.000 04/21 Chart for @NF6Q
Sep 26 175.500 175.500 175.500 175.500 2.900 172.600 03:10A Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800 64.800 64.800 -0.200 64.800s 04/21 Chart for @DY6J
May 26 66.575 66.650 Chart for @DY6K
Jun 26 70.750 70.750 Chart for @DY6M
Jul 26 71.500 71.500s 04/21 Chart for @DY6N
Aug 26 71.500 71.525 Chart for @DY6Q
Sep 26 71.500 71.500 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 Chart for @DK6J
May 26 21.87 21.87 Chart for @DK6K
Jun 26 22.04 22.05 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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