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 26 469'0 469'2 466'6 467'2 -2'4 469'6 06:02A Chart for @C6K
Jul 26 479'2 479'4 477'2 477'2 -2'6 480'0 06:02A Chart for @C6N
Sep 26 481'0 481'6 479'2 479'2 -2'6 482'0 06:01A Chart for @C6U
Dec 26 493'4 494'0 491'4 491'6 -2'6 494'4 06:02A Chart for @C6Z
Mar 27 503'0 503'2 501'0 501'0 -3'0 504'0 06:01A Chart for @C7H
May 27 509'0 509'0 507'0 508'4 -1'0 509'4 06:01A Chart for @C7K
Jul 27 512'0 512'0 509'6 510'0 -2'0 512'0 06:01A Chart for @C7N
Sep 27 485'6 485'6 484'4 485'2 -1'6 487'0 06:01A Chart for @C7U
Dec 27 489'0 489'6 487'4 488'6 -1'0 489'6 06:01A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1165'0 1169'6 1'2 1168'4 06:02A Chart for @S6K
Jul 26 1181'0 1190'6 1180'0 1184'6 1'4 1183'2 06:02A Chart for @S6N
Aug 26 1175'0 1184'2 1174'6 1178'2 1'6 1176'4 06:03A Chart for @S6Q
Sep 26 1148'0 1155'2 1146'4 1150'0 2'2 1147'6 06:03A Chart for @S6U
Nov 26 1144'6 1152'6 1144'0 1147'4 1'2 1146'2 06:02A Chart for @S6X
Jan 27 1154'6 1163'0 1154'2 1157'6 1'0 1156'6 06:01A Chart for @S7F
Mar 27 1151'2 1158'4 1151'0 1155'0 2'2 1152'6 06:03A Chart for @S7H
May 27 1154'4 1160'4 1152'6 1156'6 1'6 1155'0 06:03A Chart for @S7K
Jul 27 1158'4 1163'6 1157'6 1162'6 2'2 1160'4 06:03A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 602'2 603'0 -5'0 608'0 06:03A Chart for @W6K
Jul 26 619'4 621'0 614'0 614'2 -5'2 619'4 06:03A Chart for @W6N
Sep 26 632'2 635'0 627'0 627'4 -5'2 632'6 06:03A Chart for @W6U
Dec 26 649'2 650'6 643'6 644'2 -5'6 650'0 06:03A Chart for @W6Z
Mar 27 662'2 663'2 657'0 657'0 -6'4 663'4 06:03A Chart for @W7H
May 27 665'0 666'2 665'0 666'2 -2'6 669'0 06:03A Chart for @W7K
Jul 27 654'2 655'4 654'2 655'4 -3'2 658'6 06:03A Chart for @W7N
Sep 27 660'2 0'0 662'6 06:03A Chart for @W7U
Dec 27 670'0 0'0 672'0 06:02A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4300 6.4375 6.4100 6.4100 -0.0275 6.4375 06:02A Chart for @MW6K
Jul 26 6.5525 6.5750 6.5400 6.5725 -0.0025 6.5750 05:43A Chart for @MW6N
Sep 26 6.7300 6.7300 6.7050 6.7100 -0.0250 6.7350 06:02A Chart for @MW6U
Dec 26 6.8575 6.8625 6.8200 6.8475 -0.0150 6.8625 06:02A Chart for @MW6Z
Mar 27 6.9275 6.9275 6.9275 6.9275 -0.0100 6.9375 05:33A Chart for @MW7H
May 27 6.9425 6.9425 6.9425 6.9425 0.0500 6.9550s 05:10A Chart for @MW7K
Jul 27 6.9000 0.0575 6.9675s 03/19 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 26 628'2 629'4 620'6 621'0 -6'2 627'2 06:02A Chart for @KW6K
Jul 26 642'2 644'2 635'4 636'0 -6'2 642'2 06:03A Chart for @KW6N
Sep 26 657'2 658'4 650'2 650'2 -6'4 656'6 06:02A Chart for @KW6U
Dec 26 676'6 676'6 668'6 669'4 -6'2 675'6 06:02A Chart for @KW6Z
Mar 27 686'6 689'0 682'0 682'0 -7'0 689'0 06:02A Chart for @KW7H
May 27 690'4 690'4 690'4 690'4 -3'2 693'6 06:02A Chart for @KW7K
Jul 27 684'0 685'0 678'0 683'4 -0'2 684'4s 06:03A Chart for @KW7N
Sep 27 690'0 690'0 690'0 690'0 -0'2 688'4s 06:02A Chart for @KW7U
Dec 27 682'0 0'4 697'4s 06:02A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 368'2 371'4 368'2 370'6 3'0 367'6 05:43A Chart for @O6K
Jul 26 362'6 363'2 362'2 363'2 2'0 361'2 05:59A Chart for @O6N
Sep 26 368'4 0'0 367'2 05:50A Chart for @O6U
Dec 26 360'0 360'0 360'0 360'0 -1'4 361'4 05:50A Chart for @O6Z
Mar 27 365'0 0'0 365'0 03/19 Chart for @O7H
May 27 371'0 0'0 371'0 03/19 Chart for @O7K
Jul 27 361'4 0'0 361'4 03/19 Chart for @O7N
Sep 27 345'0 0'0 355'6 03/19 Chart for @O7U
Dec 27 366'6 0'0 366'6 03/19 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3317 3351 3308 3312 - 13 3325 06:01A Chart for @SM6K
Jul 26 3279 3301 3259 3265 - 19 3284 06:03A Chart for @SM6N
Aug 26 3247 3267 3230 3235 - 14 3249 06:03A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 234.900 234.950 232.650 233.350 - 2.125 233.275s 03/19 Chart for @LE6J
Jun 26 233.450 233.475 231.000 231.750 - 2.300 231.700s 03/19 Chart for @LE6M
Aug 26 231.000 231.050 228.525 229.200 - 2.500 229.100s 03/19 Chart for @LE6Q
Oct 26 229.300 229.300 226.350 226.950 - 2.750 226.950s 03/19 Chart for @LE6V
Dec 26 229.725 229.725 226.725 227.375 - 2.750 227.300s 03/19 Chart for @LE6Z
Feb 27 230.000 230.000 227.100 227.675 - 2.675 227.575s 03/19 Chart for @LE7G
Apr 27 228.475 228.750 226.700 227.100 - 2.650 226.925s 03/19 Chart for @LE7J
Jun 27 222.750 222.750 220.200 220.400 - 2.500 220.250s 03/19 Chart for @LE7M
Aug 27 219.775 220.250 218.950 218.950 - 2.200 218.450s 03/19 Chart for @LE7Q
Oct 27 219.450 219.450 219.450 219.450 - 2.275 218.450s 03/19 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 93.650 93.725 91.925 92.175 -1.700 92.050s 03/19 Chart for @HE6J
May 26 98.100 98.100 96.000 96.025 - 2.650 96.050s 03/19 Chart for @HE6K
Jun 26 107.100 107.100 104.675 104.725 - 2.775 104.750s 03/19 Chart for @HE6M
Jul 26 109.225 109.250 107.025 107.125 - 2.600 107.075s 03/19 Chart for @HE6N
Aug 26 108.375 108.375 106.575 106.725 - 2.425 106.650s 03/19 Chart for @HE6Q
Oct 26 92.575 92.575 90.650 90.800 -1.925 90.750s 03/19 Chart for @HE6V
Dec 26 84.300 84.300 82.925 83.125 -1.450 83.125s 03/19 Chart for @HE6Z
Feb 27 86.650 86.650 85.600 85.850 -1.225 85.825s 03/19 Chart for @HE7G
Apr 27 89.750 89.750 89.250 89.475 -0.950 89.475s 03/19 Chart for @HE7J
May 27 92.750 -0.950 92.200s 03/19 Chart for @HE7K
Jun 27 99.850 100.175 99.750 99.750 - 0.750 99.750s 03/19 Chart for @HE7M
Jul 27 100.575 100.625 100.000 100.000 - 0.625 100.000s 03/19 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.15 16.15 16.15 16.15 0.03 16.12 06:00A Chart for @DA6H
Apr 26 17.14 17.22 17.08 17.21 0.08 17.13 05:56A Chart for @DA6J
May 26 17.55 17.63 17.49 17.63 0.12 17.51 05:56A Chart for @DA6K
Jun 26 18.01 18.05 18.00 18.04 0.07 17.97 04:56A Chart for @DA6M
Jul 26 18.29 18.29 Chart for @DA6N
Aug 26 18.39 18.39 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 191.500 191.750 191.000 191.400 - 3.625 191.275s 03/19 Chart for @CB6H
Apr 26 179.125 180.375 Chart for @CB6J
May 26 182.500 183.625 183.500 Chart for @CB6K
Jun 26 186.750 188.750 187.850 Chart for @CB6M
Jul 26 192.750 192.000 191.300 Chart for @CB6N
Aug 26 194.725 194.775 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 156.375 156.700 156.375 156.375 - 1.650 158.025 05:15A Chart for @NF6H
Apr 26 176.250 176.250 176.250 176.250 0.200 176.050 03/19 Chart for @NF6J
May 26 176.500 175.100 Chart for @NF6K
Jun 26 171.225 170.325 Chart for @NF6M
Jul 26 166.000 165.075 Chart for @NF6N
Aug 26 163.000 159.900 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.675 66.675 Chart for @DY6H
Apr 26 64.250 -0.975 64.750s 03/19 Chart for @DY6J
May 26 64.975 64.975 64.975 64.975 -0.400 64.750s 03/19 Chart for @DY6K
Jun 26 65.000 65.000 Chart for @DY6M
Jul 26 65.000 65.000 Chart for @DY6N
Aug 26 65.150 65.250s 03/19 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.25 -0.21 19.15s 03/19 Chart for @DK6H
Apr 26 20.25 20.25 20.10 20.10 0.04 20.23s 03/19 Chart for @DK6J
May 26 20.10 20.50 20.10 20.20 20.35s 03/19 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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