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 26 454'6 456'4 453'0 453'2 -0'6 454'0 10:38P Chart for @C6K
Jul 26 466'0 468'2 465'0 465'2 -0'2 465'4 10:38P Chart for @C6N
Sep 26 468'4 471'0 468'2 468'2 0'0 468'2 10:37P Chart for @C6U
Dec 26 482'2 484'0 481'2 481'2 -0'4 481'6 10:38P Chart for @C6Z
Mar 27 493'4 494'2 491'6 491'6 -0'4 492'2 10:37P Chart for @C7H
May 27 500'0 500'0 498'2 498'2 -0'2 498'4 10:37P Chart for @C7K
Jul 27 502'4 502'4 500'4 500'4 -0'6 501'2 10:37P Chart for @C7N
Sep 27 478'4 478'4 478'4 478'4 0'2 478'2 10:37P Chart for @C7U
Dec 27 481'4 481'6 481'0 481'0 0'2 480'6 10:37P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1156'2 1160'0 1149'4 1151'0 -6'0 1157'0 10:38P Chart for @S6K
Jul 26 1171'2 1174'2 1163'6 1165'4 -5'6 1171'2 10:38P Chart for @S6N
Aug 26 1163'0 1165'0 1155'4 1157'2 -5'2 1162'4 10:37P Chart for @S6Q
Sep 26 1133'0 1133'6 1128'2 1130'0 -1'4 1131'4 10:37P Chart for @S6U
Nov 26 1130'0 1133'4 1129'0 1130'6 -0'4 1131'2 10:38P Chart for @S6X
Jan 27 1141'2 1144'0 1140'0 1141'6 -0'4 1142'2 10:38P Chart for @S7F
Mar 27 1141'2 1142'2 1138'6 1140'6 0'0 1140'6 10:37P Chart for @S7H
May 27 1141'0 1144'4 1141'0 1143'6 -0'2 1144'0 10:37P Chart for @S7K
Jul 27 1148'2 1150'4 1148'0 1149'0 -0'6 1149'6 10:37P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 590'0 592'0 587'2 587'4 -2'2 589'6 10:37P Chart for @W6K
Jul 26 601'0 603'0 598'2 598'6 -2'0 600'6 10:37P Chart for @W6N
Sep 26 614'0 615'4 611'0 611'2 -2'0 613'2 10:37P Chart for @W6U
Dec 26 632'6 632'6 628'4 628'4 -1'6 630'2 10:37P Chart for @W6Z
Mar 27 646'0 646'0 643'4 643'4 -0'6 644'2 10:37P Chart for @W7H
May 27 649'6 650'6 649'6 650'6 0'6 650'0 10:37P Chart for @W7K
Jul 27 643'2 643'2 643'2 643'2 2'2 641'0 10:37P Chart for @W7N
Sep 27 642'4 0'0 644'6 10:37P Chart for @W7U
Dec 27 653'0 0'0 654'0 10:35P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.2400 6.2425 6.2125 6.2175 -0.0250 6.2425 10:31P Chart for @MW6K
Jul 26 6.3650 6.3850 6.3600 6.3600 -0.0250 6.3850 10:31P Chart for @MW6N
Sep 26 6.5500 6.6275 6.5300 6.5300 -0.0200 6.5500 10:31P Chart for @MW6U
Dec 26 6.6525 6.6875 6.6525 6.6700 -0.0225 6.6925 10:31P Chart for @MW6Z
Mar 27 6.8650 6.9375 6.7650 6.7800 -0.0725 6.7825s 07:16P Chart for @MW7H
May 27 6.9050 6.9050 6.8225 6.8225 -0.0375 6.8500s 07:16P Chart for @MW7K
Jul 27 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 26 604'6 609'0 602'4 602'4 -4'2 606'6 10:37P Chart for @KW6K
Jul 26 621'0 623'4 617'4 618'0 -3'2 621'2 10:37P Chart for @KW6N
Sep 26 635'0 638'0 632'0 632'4 -3'2 635'6 10:37P Chart for @KW6U
Dec 26 653'4 653'4 651'6 651'6 -3'2 655'0 10:37P Chart for @KW6Z
Mar 27 668'4 668'4 665'4 665'4 -3'2 668'6 10:37P Chart for @KW7H
May 27 673'2 673'2 673'2 673'2 -0'2 673'4 10:37P Chart for @KW7K
Jul 27 675'0 678'0 659'0 663'2 -6'6 662'2s 10:37P Chart for @KW7N
Sep 27 672'0 672'0 672'0 672'0 -6'2 665'6s 10:37P Chart for @KW7U
Dec 27 675'0 675'0 675'0 675'0 -7'2 673'6s 10:37P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 355'2 358'0 354'0 354'0 -1'6 355'6 10:27P Chart for @O6K
Jul 26 355'0 355'0 353'6 353'6 0'0 353'6 10:27P Chart for @O6N
Sep 26 365'0 0'0 363'6 10:27P Chart for @O6U
Dec 26 360'4 360'4 360'0 360'0 1'0 359'0 08:13P Chart for @O6Z
Mar 27 362'4 0'0 362'4 01:20P Chart for @O7H
May 27 368'4 0'0 368'4 01:20P Chart for @O7K
Jul 27 359'0 0'0 359'0 01:20P Chart for @O7N
Sep 27 345'0 0'0 353'2 01:20P Chart for @O7U
Dec 27 364'2 0'0 364'2 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3124 3140 3117 3128 11 3117 10:38P Chart for @SM6K
Jul 26 3121 3135 3117 3128 11 3117 10:37P Chart for @SM6N
Aug 26 3105 3113 3100 3109 9 3100 10:37P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.750 235.700 233.600 235.000 1.975 235.225s 01:05P Chart for @LE6J
Jun 26 232.250 234.125 231.850 233.525 1.825 233.700s 01:05P Chart for @LE6M
Aug 26 230.025 231.750 229.675 231.075 1.650 231.325s 01:05P Chart for @LE6Q
Oct 26 228.125 229.900 227.975 229.325 1.525 229.500s 01:05P Chart for @LE6V
Dec 26 228.475 230.150 228.125 229.600 1.650 229.775s 01:05P Chart for @LE6Z
Feb 27 228.300 230.300 228.225 229.700 1.650 229.875s 01:05P Chart for @LE7G
Apr 27 227.700 229.500 227.475 229.200 1.625 229.075s 01:05P Chart for @LE7J
Jun 27 220.725 222.600 220.475 221.875 1.500 221.975s 01:05P Chart for @LE7M
Aug 27 218.750 220.600 218.550 220.025 1.450 220.025s 01:05P Chart for @LE7Q
Oct 27 216.100 1.450 220.100s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 93.500 94.200 93.200 93.800 0.225 93.725s 01:05P Chart for @HE6J
May 26 98.350 98.675 97.875 98.550 0.300 98.625s 01:05P Chart for @HE6K
Jun 26 107.100 107.900 106.475 107.800 0.525 107.775s 01:05P Chart for @HE6M
Jul 26 109.175 109.900 108.475 109.775 0.475 109.800s 01:05P Chart for @HE6N
Aug 26 108.200 109.375 108.000 109.275 0.500 109.300s 01:05P Chart for @HE6Q
Oct 26 91.900 92.775 91.650 92.625 0.500 92.675s 01:05P Chart for @HE6V
Dec 26 83.850 84.600 83.400 84.350 0.625 84.475s 01:05P Chart for @HE6Z
Feb 27 86.300 87.050 85.975 86.775 0.625 86.950s 01:05P Chart for @HE7G
Apr 27 89.675 90.500 89.675 90.475 0.650 90.500s 01:05P Chart for @HE7J
May 27 92.800 92.800 92.800 92.800 92.800s 01:05P Chart for @HE7K
Jun 27 100.325 100.325 100.325 100.325 0.475 100.375s 01:05P Chart for @HE7M
Jul 27 100.725 100.750 100.725 100.750 0.925 100.750s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.17 16.17 Chart for @DA6H
Apr 26 17.07 17.19 17.07 17.16 0.06 17.10 10:33P Chart for @DA6J
May 26 17.64 17.68 Chart for @DA6K
Jun 26 18.18 18.21 18.18 18.21 0.04 18.17 10:33P Chart for @DA6M
Jul 26 18.53 18.53 18.53 18.53 0.02 18.51 09:52P Chart for @DA6N
Aug 26 18.60 18.55 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 197.975 196.075 194.900 Chart for @CB6H
Apr 26 186.000 191.500 192.500 Chart for @CB6J
May 26 199.475 196.000 197.000 Chart for @CB6K
Jun 26 199.000 201.900 197.200 197.500 - 0.325 198.950s 04:01P Chart for @CB6M
Jul 26 202.013 202.013 200.500 203.400 Chart for @CB6N
Aug 26 208.975 203.750 203.025 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 159.463 159.463 159.150 159.000 Chart for @NF6H
Apr 26 173.113 173.113 172.775 172.425 Chart for @NF6J
May 26 173.650 172.000 172.000 Chart for @NF6K
Jun 26 169.650 167.625 167.300 Chart for @NF6M
Jul 26 162.850 162.825 Chart for @NF6N
Aug 26 159.225 159.050 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.750 66.750 66.650 66.750 66.750s 04:01P Chart for @DY6H
Apr 26 66.500 66.500 65.025 65.025 0.250 66.500s 04:56P Chart for @DY6J
May 26 65.500 66.500 65.500 65.700 0.750 66.000s 04:01P Chart for @DY6K
Jun 26 65.025 66.000 65.025 66.000 0.525 65.550s 04:01P Chart for @DY6M
Jul 26 65.500 66.000 65.500 66.000 65.500s 04:01P Chart for @DY6N
Aug 26 65.500 66.000 65.500 66.000 0.500 65.500s 04:01P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.38 19.35 19.38 0.03 19.38s 04:01P Chart for @DK6H
Apr 26 20.40 20.32 Chart for @DK6J
May 26 20.30 20.45 20.30 20.45 0.15 20.43s 04:01P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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