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 26 461'2 466'4 458'0 466'2 3'6 462'4 12:35P Chart for @C6K
Jul 26 471'0 476'4 468'2 476'2 3'6 472'4 12:35P Chart for @C6N
Sep 26 473'6 478'4 471'0 477'6 2'6 475'0 12:34P Chart for @C6U
Dec 26 487'2 492'0 484'6 491'2 2'2 489'0 12:35P Chart for @C6Z
Mar 27 496'4 501'6 495'0 501'2 2'2 499'0 12:34P Chart for @C7H
May 27 502'2 507'4 501'2 507'0 2'2 504'6 12:34P Chart for @C7K
Jul 27 504'6 510'2 503'6 509'6 2'0 507'6 12:34P Chart for @C7N
Sep 27 484'6 487'2 484'6 487'2 3'0 484'2 12:34P Chart for @C7U
Dec 27 487'2 492'0 486'2 491'2 3'4 487'6 12:34P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1153'4 1165'0 1151'4 1163'4 8'4 1155'0 12:35P Chart for @S6K
Jul 26 1170'0 1181'0 1168'0 1179'2 7'6 1171'4 12:35P Chart for @S6N
Aug 26 1165'0 1175'6 1163'6 1174'2 7'4 1166'6 12:34P Chart for @S6Q
Sep 26 1142'0 1151'2 1140'2 1150'0 6'4 1143'4 12:34P Chart for @S6U
Nov 26 1141'2 1150'6 1140'6 1149'6 6'0 1143'6 12:35P Chart for @S6X
Jan 27 1152'0 1161'4 1152'0 1160'6 6'0 1154'6 12:34P Chart for @S7F
Mar 27 1149'4 1156'0 1147'2 1155'6 6'2 1149'4 12:34P Chart for @S7H
May 27 1148'2 1157'2 1148'2 1156'6 6'4 1150'2 12:34P Chart for @S7K
Jul 27 1153'4 1161'4 1152'6 1161'0 6'2 1154'6 12:34P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 589'0 596'0 579'2 595'2 5'2 590'0 12:34P Chart for @W6K
Jul 26 601'0 607'0 590'4 606'2 4'2 602'0 12:34P Chart for @W6N
Sep 26 613'6 620'4 604'2 619'6 3'6 616'0 12:34P Chart for @W6U
Dec 26 630'0 638'0 622'2 637'2 3'4 633'6 12:34P Chart for @W6Z
Mar 27 644'2 651'6 636'2 651'2 3'6 647'4 12:34P Chart for @W7H
May 27 648'4 653'4 644'0 653'2 -0'2 653'4 12:34P Chart for @W7K
Jul 27 640'4 644'0 639'2 643'4 -0'2 643'6 12:34P Chart for @W7N
Sep 27 640'4 640'4 640'4 640'4 -7'2 647'6 12:34P Chart for @W7U
Dec 27 650'0 650'0 650'0 650'0 -8'0 658'0 12:33P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.3150 6.4000 6.2500 6.3950 0.0825 6.3125 12:33P Chart for @MW6K
Jul 26 6.4475 6.5350 6.3725 6.5325 0.0800 6.4525 12:34P Chart for @MW6N
Sep 26 6.6000 6.6950 6.5550 6.6900 0.0775 6.6125 12:34P Chart for @MW6U
Dec 26 6.7500 6.8400 6.7400 6.8175 0.0650 6.7525 12:32P Chart for @MW6Z
Mar 27 6.8425 6.9025 6.8425 6.8975 0.0550 6.8425 12:32P Chart for @MW7H
May 27 6.9425 0.0350 6.8675s 12:31P Chart for @MW7K
Jul 27 6.9000 0.0300 6.8975s 12:31P 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 26 604'0 614'4 593'4 613'2 9'2 604'0 12:34P Chart for @KW6K
Jul 26 619'0 629'4 609'2 629'0 9'2 619'6 12:34P Chart for @KW6N
Sep 26 634'2 643'6 623'6 643'0 8'4 634'4 12:34P Chart for @KW6U
Dec 26 650'4 662'6 643'4 662'4 8'6 653'6 12:34P Chart for @KW6Z
Mar 27 666'0 676'0 656'6 675'4 8'2 667'2 12:34P Chart for @KW7H
May 27 671'4 2'0 672'4s 12:34P Chart for @KW7K
Jul 27 663'6 671'2 663'6 670'6 7'0 663'6 12:34P Chart for @KW7N
Sep 27 690'0 2'0 667'6s 12:34P Chart for @KW7U
Dec 27 682'0 1'6 677'0s 12:30P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 334'6 339'2 330'6 334'0 0'6 333'2 12:33P Chart for @O6K
Jul 26 336'2 337'2 334'0 337'2 1'4 335'6 12:33P Chart for @O6N
Sep 26 340'2 340'2 340'2 340'2 0'0 340'2 12:32P Chart for @O6U
Dec 26 341'6 342'0 341'6 342'0 0'2 341'6 12:32P Chart for @O6Z
Mar 27 345'2 0'0 345'2 03/24 Chart for @O7H
May 27 351'2 0'0 351'2 03/24 Chart for @O7K
Jul 27 341'6 0'0 341'6 03/24 Chart for @O7N
Sep 27 345'0 0'0 336'0 03/24 Chart for @O7U
Dec 27 347'0 0'0 347'0 03/24 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3224 3244 3181 3191 - 33 3224 12:34P Chart for @SM6K
Jul 26 3202 3216 3164 3172 - 27 3199 12:34P Chart for @SM6N
Aug 26 3170 3182 3138 3144 - 22 3166 12:34P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.575 235.975 233.300 234.050 - 1.325 235.375 12:34P Chart for @LE6J
Jun 26 234.775 235.875 232.375 233.250 - 1.350 234.600 12:34P Chart for @LE6M
Aug 26 232.100 233.400 230.125 230.825 - 1.275 232.100 12:34P Chart for @LE6Q
Oct 26 229.750 230.750 228.150 228.875 - 0.875 229.750 12:34P Chart for @LE6V
Dec 26 230.000 230.725 228.275 228.950 - 0.875 229.825 12:34P Chart for @LE6Z
Feb 27 229.975 230.900 228.575 229.300 - 0.700 230.000 12:34P Chart for @LE7G
Apr 27 229.300 230.350 228.125 228.700 - 0.650 229.350 12:33P Chart for @LE7J
Jun 27 222.575 223.500 221.525 221.925 - 0.600 222.525 12:33P Chart for @LE7M
Aug 27 220.375 221.700 220.000 220.000 - 0.625 220.625 12:33P Chart for @LE7Q
Oct 27 219.675 220.975 219.375 219.375 - 0.650 220.025 12:33P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.750 91.500 90.525 90.800 -0.250 91.050 12:33P Chart for @HE6J
May 26 95.150 96.200 94.650 95.350 -0.125 95.475 12:33P Chart for @HE6K
Jun 26 103.500 105.000 102.950 103.950 - 0.100 104.050 12:33P Chart for @HE6M
Jul 26 105.575 107.025 105.000 106.000 106.000 12:33P Chart for @HE6N
Aug 26 105.400 106.650 104.825 105.700 105.700 12:33P Chart for @HE6Q
Oct 26 90.000 91.050 89.650 90.150 -0.175 90.325 12:33P Chart for @HE6V
Dec 26 82.450 83.300 82.125 82.575 -0.200 82.775 12:33P Chart for @HE6Z
Feb 27 85.275 85.850 84.950 85.275 -0.275 85.550 12:33P Chart for @HE7G
Apr 27 88.975 89.300 88.700 88.825 -0.475 89.300 12:33P Chart for @HE7J
May 27 92.750 0.125 92.175s 12:33P Chart for @HE7K
Jun 27 99.475 99.475 99.475 99.475 99.475 12:33P Chart for @HE7M
Jul 27 99.775 99.975 99.775 99.975 99.975 12:20P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.12 16.13 16.11 16.11 -0.01 16.12 12:14P Chart for @DA6H
Apr 26 17.55 17.83 17.47 17.71 0.41 17.30 12:34P Chart for @DA6J
May 26 17.98 18.04 17.80 18.04 0.45 17.59 12:34P Chart for @DA6K
Jun 26 18.27 18.35 18.14 18.35 0.37 17.98 12:33P Chart for @DA6M
Jul 26 18.57 18.67 18.51 18.66 0.30 18.36 12:31P Chart for @DA6N
Aug 26 18.69 18.76 18.62 18.76 0.27 18.49 12:25P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 190.788 190.788 191.000 191.000 Chart for @CB6H
Apr 26 181.750 185.100 181.750 185.100 4.600 180.500 12:29P Chart for @CB6J
May 26 189.975 189.975 189.000 189.500 3.000 186.500 12:34P Chart for @CB6K
Jun 26 189.300 193.325 189.300 192.000 4.575 187.425 12:22P Chart for @CB6M
Jul 26 195.000 197.000 193.025 196.000 4.500 191.500 12:22P Chart for @CB6N
Aug 26 199.175 200.225 197.225 200.225 5.425 194.800 12:26P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.525 157.525 157.525 157.525 157.525 11:08A Chart for @NF6H
Apr 26 179.925 181.575 178.025 178.825 0.525 178.300 12:33P Chart for @NF6J
May 26 181.000 184.600 180.725 181.975 2.100 179.875 12:32P Chart for @NF6K
Jun 26 177.000 181.425 177.000 177.425 0.625 176.800 12:32P Chart for @NF6M
Jul 26 171.675 176.000 171.675 173.050 1.425 171.625 12:33P Chart for @NF6N
Aug 26 167.400 170.825 167.375 169.000 2.125 166.875 12:32P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.775 66.775 Chart for @DY6H
Apr 26 68.000 68.500 68.000 68.500 2.000 66.500 12:13P Chart for @DY6J
May 26 70.250 70.500 70.250 70.500 1.500 69.000 12:13P Chart for @DY6K
Jun 26 70.250 70.500 70.200 70.500 1.700 68.800 11:59A Chart for @DY6M
Jul 26 71.000 71.000 71.000 71.000 2.075 68.925 12:01P Chart for @DY6N
Aug 26 71.000 71.000 71.000 71.000 2.475 68.525 12:01P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.14 19.14 Chart for @DK6H
Apr 26 20.35 20.35 Chart for @DK6J
May 26 21.20 21.20 21.20 21.20 0.50 20.70 12:34P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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