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 26 423'4 425'4 422'2 422'4 -2'2 424'6 06:19A Chart for @C6H
May 26 431'4 432'6 430'0 430'2 -1'6 432'0 06:19A Chart for @C6K
Jul 26 437'4 438'4 436'2 436'4 -1'4 438'0 06:19A Chart for @C6N
Sep 26 435'4 437'2 435'2 435'4 -0'6 436'2 06:19A Chart for @C6U
Dec 26 449'0 450'4 448'6 449'0 -0'6 449'6 06:19A Chart for @C6Z
Mar 27 461'2 463'0 461'2 461'6 -1'0 462'6 06:19A Chart for @C7H
May 27 468'4 468'4 468'2 468'2 -1'0 469'2 06:19A Chart for @C7K
Jul 27 473'4 473'6 472'0 472'0 -1'0 473'0 06:19A Chart for @C7N
Sep 27 460'0 460'2 460'0 460'0 0'0 460'0 06:15A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1053'0 1061'0 1053'0 1056'2 -1'4 1057'6 06:19A Chart for @S6H
May 26 1064'4 1072'0 1064'0 1067'2 -1'4 1068'6 06:19A Chart for @S6K
Jul 26 1078'0 1084'4 1076'0 1079'6 -1'4 1081'2 06:19A Chart for @S6N
Aug 26 1076'2 1081'0 1074'0 1076'6 -1'0 1077'6 06:19A Chart for @S6Q
Sep 26 1058'6 1065'6 1058'6 1061'6 -1'2 1063'0 06:19A Chart for @S6U
Nov 26 1065'0 1072'2 1064'0 1068'0 -1'0 1069'0 06:19A Chart for @S6X
Jan 27 1075'6 1083'0 1075'6 1077'2 -3'0 1080'2 06:19A Chart for @S7F
Mar 27 1080'4 1084'0 1079'4 1079'6 -2'4 1082'2 06:19A Chart for @S7H
May 27 1087'6 1088'2 1085'2 1085'2 -2'2 1087'4 06:19A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 518'2 520'2 514'2 514'6 -3'2 518'0 06:19A Chart for @W6H
May 26 529'2 530'6 525'4 525'6 -3'0 528'6 06:19A Chart for @W6K
Jul 26 542'0 542'6 537'2 537'6 -2'6 540'4 06:19A Chart for @W6N
Sep 26 555'6 556'6 551'4 552'0 -2'6 554'6 06:19A Chart for @W6U
Dec 26 575'2 575'6 570'6 570'6 -3'0 573'6 06:19A Chart for @W6Z
Mar 27 591'0 591'0 591'0 591'0 1'4 589'4 06:19A Chart for @W7H
May 27 597'4 0'0 597'6 06:19A Chart for @W7K
Jul 27 596'4 0'0 596'2 06:19A Chart for @W7N
Sep 27 600'0 0'0 605'0 06:20A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6550 5.6750 5.6525 5.6650 0.0150 5.6500 06:16A Chart for @MW6H
May 26 5.7475 5.8100 5.7400 5.7725 0.0250 5.7650s 06:16A Chart for @MW6K
Jul 26 5.8625 5.9300 5.8625 5.8925 0.0200 5.8800s 06:00A Chart for @MW6N
Sep 26 6.0500 6.0950 6.0475 6.0575 0.0175 6.0450s 04:00A Chart for @MW6U
Dec 26 6.2400 6.2925 6.2150 6.2800 0.0200 6.2375s 01:46A Chart for @MW6Z
Mar 27 6.4075 6.4100 6.4075 6.4100 0.0175 6.3750s 01/19 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 26 528'0 531'0 525'0 526'2 -1'0 527'2 06:19A Chart for @KW6H
May 26 539'2 541'6 536'4 537'2 -1'0 538'2 06:19A Chart for @KW6K
Jul 26 552'2 554'2 549'2 549'6 -1'2 551'0 06:19A Chart for @KW6N
Sep 26 567'6 568'0 564'0 564'6 -0'6 565'4 06:19A Chart for @KW6U
Dec 26 587'0 587'4 584'6 586'0 0'4 585'4 06:19A Chart for @KW6Z
Mar 27 601'6 601'6 601'6 601'6 0'2 601'4 06:19A Chart for @KW7H
May 27 615'6 9'2 609'4s 06:19A Chart for @KW7K
Jul 27 601'4 9'4 608'4s 06:19A Chart for @KW7N
Sep 27 599'0 8'4 614'6s 01/19 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 299'0 304'4 297'4 303'0 1'0 302'0 06:10A Chart for @O6H
May 26 311'0 0'0 309'2 06:10A Chart for @O6K
Jul 26 299'6 0'0 313'0 06:10A Chart for @O6N
Sep 26 314'6 0'0 316'6 01/19 Chart for @O6U
Dec 26 325'0 0'0 330'2 03:47A Chart for @O6Z
Mar 27 333'6 8'0 333'6 01/16 Chart for @O7H
May 27 339'6 8'0 339'6 01/16 Chart for @O7K
Jul 27 330'2 8'0 330'2 01/16 Chart for @O7N
Sep 27 345'0 8'0 324'4 01/16 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2904 2915 2898 2900 2900 06:19A Chart for @SM6H
May 26 2954 2965 2948 2948 - 3 2951 06:19A Chart for @SM6K
Jul 26 3011 3025 3006 3008 - 2 3010 06:19A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 236.250 236.275 229.250 232.075 - 3.900 232.150s 01/18 Chart for @LE6G
Apr 26 238.600 238.600 231.275 233.925 - 4.450 233.975s 01/18 Chart for @LE6J
Jun 26 233.900 233.975 227.500 229.575 - 4.300 229.600s 01/18 Chart for @LE6M
Aug 26 231.075 231.175 225.350 227.200 - 3.850 227.250s 01/18 Chart for @LE6Q
Oct 26 230.250 230.500 225.100 226.875 - 3.550 226.850s 01/18 Chart for @LE6V
Dec 26 230.650 230.950 226.050 227.600 - 3.350 227.525s 01/18 Chart for @LE6Z
Feb 27 230.525 230.700 226.175 227.625 - 3.100 227.500s 01/18 Chart for @LE7G
Apr 27 229.750 230.000 226.050 227.375 - 2.975 226.925s 01/18 Chart for @LE7J
Jun 27 222.375 222.625 219.150 220.250 - 2.975 219.775s 01/16 Chart for @LE7M
Aug 27 219.975 - 3.075 216.900s 01/16 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.600 88.475 87.600 88.350 0.475 88.275s 01/18 Chart for @HE6G
Apr 26 94.750 95.975 94.650 95.250 0.200 95.200s 01/18 Chart for @HE6J
May 26 98.000 98.900 98.000 98.700 0.250 98.725s 01/16 Chart for @HE6K
Jun 26 106.850 107.575 106.525 107.400 0.425 107.500s 01/18 Chart for @HE6M
Jul 26 107.025 107.925 107.025 107.750 0.450 107.875s 01/18 Chart for @HE6N
Aug 26 105.750 106.450 105.625 106.225 0.325 106.350s 01/18 Chart for @HE6Q
Oct 26 88.325 88.750 88.125 88.550 0.275 88.675s 01/18 Chart for @HE6V
Dec 26 79.200 79.400 78.925 79.150 0.100 79.300s 01/18 Chart for @HE6Z
Feb 27 81.625 81.650 81.350 81.550 81.550s 01/16 Chart for @HE7G
Apr 27 84.775 85.000 84.775 85.000 0.075 84.850s 01/16 Chart for @HE7J
May 27 88.225 0.075 88.225s 01/16 Chart for @HE7K
Jun 27 95.200 0.075 95.950s 01/16 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.75 14.75 14.74 14.74 14.74 05:41A Chart for @DA6F
Feb 26 15.01 15.04 15.00 15.03 -0.04 15.07 06:13A Chart for @DA6G
Mar 26 15.13 15.16 15.13 15.16 0.01 15.15 06:18A Chart for @DA6H
Apr 26 15.59 15.59 15.58 15.59 -0.01 15.60 06:07A Chart for @DA6J
May 26 16.18 16.18 16.18 16.18 16.18 05:37A Chart for @DA6K
Jun 26 16.71 16.71 16.71 16.71 -0.04 16.75 03:57A Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.000 141.000 Chart for @CB6F
Feb 26 144.800 144.800 144.800 144.800 - 0.275 145.075 01:58A Chart for @CB6G
Mar 26 167.575 161.750 162.700 Chart for @CB6H
Apr 26 168.425 168.425 Chart for @CB6J
May 26 171.300 171.625 Chart for @CB6K
Jun 26 176.000 176.000 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.500 118.250 Chart for @NF6F
Feb 26 120.500 120.500 Chart for @NF6G
Mar 26 119.025 119.400 Chart for @NF6H
Apr 26 117.500 117.800 Chart for @NF6J
May 26 117.775 117.775 117.875 117.875 Chart for @NF6K
Jun 26 118.225 119.500 119.500 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.025 71.100 71.025 71.025 0.075 71.100s 01/16 Chart for @DY6F
Feb 26 68.000 68.000 Chart for @DY6G
Mar 26 63.075 63.075 63.075 63.075 0.625 63.400s 01/16 Chart for @DY6H
Apr 26 61.500 0.450 62.000s 01/16 Chart for @DY6J
May 26 60.500 61.000 Chart for @DY6K
Jun 26 60.000 60.025 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.40 Chart for @DK6F
Feb 26 13.47 13.86 Chart for @DK6G
Mar 26 14.45 14.50 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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