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 26 440'4 442'2 440'4 441'6 1'2 440'4 02:00A Chart for @C6H
May 26 448'0 450'0 448'0 449'2 1'4 447'6 02:00A Chart for @C6K
Jul 26 454'2 455'6 454'0 455'4 2'0 453'4 02:00A Chart for @C6N
Sep 26 448'6 450'2 448'6 449'6 1'0 448'6 02:00A Chart for @C6U
Dec 26 460'6 461'6 460'6 461'2 0'6 460'4 02:00A Chart for @C6Z
Mar 27 474'0 475'2 474'0 474'6 1'0 473'6 02:00A Chart for @C7H
May 27 482'0 482'0 482'0 482'0 1'0 481'0 02:00A Chart for @C7K
Jul 27 485'0 486'0 485'0 485'6 0'6 485'0 02:00A Chart for @C7N
Sep 27 465'2 0'0 465'4 02:00A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1058'2 1061'2 1055'2 1056'2 -2'0 1058'2 02:01A Chart for @S6F
Mar 26 1069'0 1071'6 1066'2 1067'0 -1'6 1068'6 02:00A Chart for @S6H
May 26 1080'0 1082'6 1077'6 1078'2 -1'6 1080'0 02:00A Chart for @S6K
Jul 26 1095'0 1095'0 1089'2 1089'4 -1'6 1091'2 02:01A Chart for @S6N
Aug 26 1088'2 1089'4 1085'4 1085'4 -1'6 1087'2 02:00A Chart for @S6Q
Sep 26 1072'6 1074'6 1069'6 1069'6 -1'0 1070'6 02:00A Chart for @S6U
Nov 26 1075'0 1078'4 1073'0 1073'6 -1'2 1075'0 02:00A Chart for @S6X
Jan 27 1083'6 1087'0 1083'6 1084'0 -1'0 1085'0 02:01A Chart for @S7F
Mar 27 1086'2 1086'4 1084'0 1084'2 -1'0 1085'2 02:00A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 508'0 505'4 506'2 0'0 506'2 02:00A Chart for @W6H
May 26 519'0 519'0 516'6 517'2 0'0 517'2 02:00A Chart for @W6K
Jul 26 529'0 529'2 527'2 528'0 0'2 527'6 01:59A Chart for @W6N
Sep 26 542'0 542'6 541'0 541'4 0'2 541'2 02:00A Chart for @W6U
Dec 26 559'6 560'2 559'2 559'4 0'0 559'4 02:00A Chart for @W6Z
Mar 27 575'4 575'4 575'4 575'4 -0'4 576'0 01:59A Chart for @W7H
May 27 584'6 0'0 585'0 01:59A Chart for @W7K
Jul 27 584'6 0'0 585'4 01:58A Chart for @W7N
Sep 27 599'6 0'0 596'6 02:00A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6200 5.6300 5.6100 5.6225 0.0025 5.6200 01:54A Chart for @MW6H
May 26 5.7300 5.7350 5.7175 5.7300 0.0050 5.7250 01:54A Chart for @MW6K
Jul 26 5.8600 5.8925 5.8425 5.8575 0.0050 5.8525 12:47A Chart for @MW6N
Sep 26 6.0300 6.0300 6.0300 6.0300 0.0125 6.0175 12:15A Chart for @MW6U
Dec 26 6.2500 6.3000 6.2100 6.3000 -0.0325 6.2125s 12:15A Chart for @MW6Z
Mar 27 6.4500 -0.0300 6.3450s 12:15A 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 26 507'6 511'0 507'4 509'4 1'6 507'6 02:00A Chart for @KW6H
May 26 520'4 523'0 520'0 522'0 1'6 520'2 02:00A Chart for @KW6K
Jul 26 534'0 536'0 533'2 536'0 2'4 533'4 02:00A Chart for @KW6N
Sep 26 548'4 549'2 548'4 549'2 0'2 549'0 02:00A Chart for @KW6U
Dec 26 570'2 570'2 570'2 570'2 1'6 568'4 02:00A Chart for @KW6Z
Mar 27 584'0 2'6 585'0s 01:59A Chart for @KW7H
May 27 592'2 2'2 594'0s 01:59A Chart for @KW7K
Jul 27 595'0 2'0 595'6s 01:58A Chart for @KW7N
Sep 27 599'0 1'4 602'4s 12/17 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 287'2 287'6 286'2 287'4 0'6 286'6 02:00A Chart for @O6H
May 26 294'4 294'4 294'4 294'4 0'0 294'4 02:00A Chart for @O6K
Jul 26 299'6 0'0 299'6 01:59A Chart for @O6N
Sep 26 326'0 0'0 303'6 02:00A Chart for @O6U
Dec 26 310'2 0'0 314'4 01:29A Chart for @O6Z
Mar 27 318'0 0'0 318'0 12/17 Chart for @O7H
May 27 324'0 0'0 324'0 12/17 Chart for @O7K
Jul 27 314'4 0'0 314'4 12/17 Chart for @O7N
Sep 27 345'0 0'0 308'6 12/17 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2982 2990 2975 2977 - 5 2982 02:00A Chart for @SM6F
Mar 26 3020 3030 3015 3017 - 3 3020 02:00A Chart for @SM6H
May 26 3057 3067 3053 3054 - 3 3057 02:00A Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.900 231.800 230.100 230.275 - 0.850 230.300s 12/17 Chart for @LE5Z
Feb 26 230.375 231.650 229.275 229.525 - 1.150 229.550s 12/17 Chart for @LE6G
Apr 26 230.025 230.825 228.900 229.150 - 1.150 229.125s 12/17 Chart for @LE6J
Jun 26 223.550 224.125 222.525 222.825 - 0.950 222.750s 12/17 Chart for @LE6M
Aug 26 219.800 220.150 218.775 219.000 - 0.900 218.900s 12/17 Chart for @LE6Q
Oct 26 218.450 218.825 217.550 217.775 - 0.825 217.675s 12/17 Chart for @LE6V
Dec 26 218.350 218.725 217.475 217.700 - 0.800 217.600s 12/17 Chart for @LE6Z
Feb 27 217.800 218.100 216.900 217.150 - 0.850 217.000s 12/17 Chart for @LE7G
Apr 27 217.150 217.325 216.050 216.425 - 0.925 216.125s 12/17 Chart for @LE7J
Jun 27 210.525 210.525 209.650 209.950 - 0.600 209.675s 12/17 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.425 84.425 82.575 83.125 -1.775 83.000s 12/17 Chart for @HE6G
Apr 26 89.475 89.500 87.625 88.075 -1.750 87.950s 12/17 Chart for @HE6J
May 26 92.775 92.925 91.625 92.025 -1.450 91.925s 12/17 Chart for @HE6K
Jun 26 101.650 101.700 100.300 100.800 - 1.100 100.675s 12/17 Chart for @HE6M
Jul 26 102.550 102.550 101.375 101.775 - 0.875 101.675s 12/17 Chart for @HE6N
Aug 26 101.550 101.575 100.550 100.900 - 0.725 100.825s 12/17 Chart for @HE6Q
Oct 26 85.650 85.650 84.725 85.100 -0.300 85.150s 12/17 Chart for @HE6V
Dec 26 76.950 76.950 76.250 76.550 -0.350 76.575s 12/17 Chart for @HE6Z
Feb 27 79.225 79.225 79.225 79.225 -0.275 79.275s 12/17 Chart for @HE7G
Apr 27 82.400 -0.275 82.500s 12/17 Chart for @HE7J
May 27 85.875 -0.275 85.875s 12/17 Chart for @HE7K
Jun 27 93.875 -0.325 93.875s 12/17 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.82 15.82 15.82 15.82 -0.01 15.83 01:50A Chart for @DA5Z
Jan 26 15.88 15.88 15.77 15.77 -0.12 15.89 12/17 Chart for @DA6F
Feb 26 15.53 15.53 15.50 15.50 -0.13 15.63 12/17 Chart for @DA6G
Mar 26 15.87 15.87 15.84 15.84 -0.12 15.96 12/17 Chart for @DA6H
Apr 26 16.40 16.42 Chart for @DA6J
May 26 16.86 16.89 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 155.000 155.975 156.125 Chart for @CB5Z
Jan 26 155.375 155.150 155.000 155.175 Chart for @CB6F
Feb 26 155.650 155.175 154.550 156.000 Chart for @CB6G
Mar 26 172.625 170.300 172.500 Chart for @CB6H
Apr 26 179.475 179.475 178.500 177.750 Chart for @CB6J
May 26 177.725 183.000 184.000 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 116.000 115.675s 12/17 Chart for @NF5Z
Jan 26 117.250 116.975 116.000 115.400 Chart for @NF6F
Feb 26 114.275 114.275 114.275 114.275 - 0.500 114.775 01:07A Chart for @NF6G
Mar 26 114.500 113.250 113.525 Chart for @NF6H
Apr 26 114.325 113.250 113.250 Chart for @NF6J
May 26 114.650 113.675 113.700 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.000 69.000 69.000 69.000 69.125s 12/17 Chart for @DY5Z
Jan 26 70.000 70.000 70.000 70.000 0.500 69.500 12/17 Chart for @DY6F
Feb 26 67.000 67.000 Chart for @DY6G
Mar 26 64.350 63.850 Chart for @DY6H
Apr 26 64.000 64.000 Chart for @DY6J
May 26 62.000 62.000 62.000 62.000 0.800 62.800s 12/17 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.47 13.81s 12/17 Chart for @DK5Z
Jan 26 13.80 13.80 Chart for @DK6F
Feb 26 13.80 13.80 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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