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 26 454'2 461'2 454'2 461'0 5'6 460'6s 02:53P Chart for @C6K
Jul 26 463'0 469'6 462'4 469'4 5'6 469'2s 03:01P Chart for @C6N
Sep 26 468'0 474'4 467'6 474'2 5'4 474'0s 02:40P Chart for @C6U
Dec 26 484'0 489'6 483'4 489'4 5'2 489'4s 03:03P Chart for @C6Z
Mar 27 497'0 503'0 497'0 503'0 5'0 503'0s 02:36P Chart for @C7H
May 27 504'4 510'4 504'4 510'4 5'0 510'4s 02:44P Chart for @C7K
Jul 27 509'4 514'0 509'4 514'0 4'6 513'6s 02:43P Chart for @C7N
Sep 27 491'4 493'4 491'2 493'2 3'2 493'2s 01:30P Chart for @C7U
Dec 27 494'4 498'0 494'0 497'6 2'6 497'4s 02:58P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1162'0 1179'6 1162'0 1175'6 13'4 1177'2s 02:56P Chart for @S6K
Jul 26 1176'6 1194'4 1176'6 1191'2 13'4 1192'0s 02:51P Chart for @S6N
Aug 26 1170'0 1186'4 1170'0 1183'4 12'6 1184'2s 01:30P Chart for @S6Q
Sep 26 1150'6 1163'6 1150'4 1161'0 11'0 1161'4s 01:20P Chart for @S6U
Nov 26 1154'2 1167'6 1154'2 1164'6 10'0 1165'6s 02:30P Chart for @S6X
Jan 27 1169'6 1179'4 1169'4 1176'2 9'4 1177'4s 02:30P Chart for @S7F
Mar 27 1163'6 1177'0 1163'6 1173'2 8'6 1174'4s 01:30P Chart for @S7H
May 27 1171'0 1179'6 1170'6 1176'2 8'2 1177'2s 02:49P Chart for @S7K
Jul 27 1178'0 1185'4 1175'6 1181'4 8'0 1183'0s 01:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 609'0 623'2 608'4 622'6 13'2 621'4s 01:20P Chart for @W6K
Jul 26 618'0 631'4 617'0 630'6 13'0 629'6s 02:45P Chart for @W6N
Sep 26 630'4 644'0 630'2 643'0 12'2 642'4s 02:30P Chart for @W6U
Dec 26 650'0 662'6 649'4 662'0 11'6 661'2s 01:30P Chart for @W6Z
Mar 27 667'2 678'6 665'6 678'0 11'4 677'4s 01:20P Chart for @W7H
May 27 675'4 685'4 673'4 684'6 11'0 684'6s 01:20P Chart for @W7K
Jul 27 668'0 681'0 668'0 681'0 11'6 681'0s 02:44P Chart for @W7N
Sep 27 674'0 685'0 674'0 685'0 11'2 685'0s 01:30P Chart for @W7U
Dec 27 682'4 690'0 682'0 690'0 11'4 694'6s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7075 6.8000 6.7075 6.7650 6.7600s 01:30P Chart for @MW6K
Jul 26 6.9100 6.9800 6.9075 6.9550 0.0125 6.9450s 01:30P Chart for @MW6N
Sep 26 7.0875 7.1400 7.0225 7.1225 0.0175 7.1125s 01:30P Chart for @MW6U
Dec 26 7.2125 7.2650 7.1700 7.2500 0.0150 7.2375s 01:30P Chart for @MW6Z
Mar 27 7.3000 7.3550 7.2650 7.3350 0.0125 7.3325s 01:30P Chart for @MW7H
May 27 7.3000 7.4000 7.3000 7.4000 0.0900 7.3700s 01:30P Chart for @MW7K
Jul 27 7.3225 7.3300 7.3225 7.3300 0.1325 7.3650s 01:30P Chart for @MW7N
Sep 27 7.2300 7.1800s 01:30P Chart for @MW7U
Dec 27 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 659'0 670'0 656'0 669'0 8'2 667'2s 02:40P Chart for @KW6K
Jul 26 670'2 680'6 665'4 677'0 5'4 675'2s 02:30P Chart for @KW6N
Sep 26 682'4 691'0 676'4 688'4 6'0 686'6s 02:31P Chart for @KW6U
Dec 26 695'0 704'0 691'2 702'4 6'0 701'0s 01:30P Chart for @KW6Z
Mar 27 709'6 714'2 701'2 713'2 6'4 712'0s 01:20P Chart for @KW7H
May 27 713'2 717'6 704'4 717'2 6'6 715'6s 01:20P Chart for @KW7K
Jul 27 705'0 710'2 697'4 708'6 7'6 709'0s 02:38P Chart for @KW7N
Sep 27 708'6 710'0 708'6 710'0 7'6 710'4s 01:20P Chart for @KW7U
Dec 27 705'6 7'4 716'6s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 323'0 332'0 321'6 332'0 10'0 332'6s 01:30P Chart for @O6K
Jul 26 338'0 349'6 336'6 348'4 10'4 348'4s 02:44P Chart for @O6N
Sep 26 342'6 11'6 355'0s 01:30P Chart for @O6U
Dec 26 343'2 350'2 343'2 350'2 10'6 353'6s 01:30P Chart for @O6Z
Mar 27 357'2 10'6 357'2s 01:20P Chart for @O7H
May 27 363'2 10'6 363'2s 01:20P Chart for @O7K
Jul 27 353'6 10'6 353'6s 01:20P Chart for @O7N
Sep 27 345'0 10'6 348'0s 01:20P Chart for @O7U
Dec 27 359'0 10'6 359'0s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3240 3349 3235 3336 95 3338s 02:30P Chart for @SM6K
Jul 26 3184 3292 3180 3280 87 3278s 03:00P Chart for @SM6N
Aug 26 3120 3214 3120 3200 71 3202s 01:30P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 248.750 251.000 248.650 250.625 2.125 250.425s 01:05P Chart for @LE6J
Jun 26 245.725 249.450 245.375 248.975 3.725 248.950s 01:05P Chart for @LE6M
Aug 26 242.000 245.750 241.675 245.375 3.725 245.375s 02:48P Chart for @LE6Q
Oct 26 237.700 241.300 237.600 240.975 3.575 241.050s 02:32P Chart for @LE6V
Dec 26 237.375 240.850 237.350 240.500 3.425 240.525s 01:05P Chart for @LE6Z
Feb 27 237.400 240.650 237.225 240.400 3.375 240.425s 01:05P Chart for @LE7G
Apr 27 236.400 239.650 236.200 239.550 3.325 239.550s 01:05P Chart for @LE7J
Jun 27 229.400 232.825 229.400 232.800 3.300 232.700s 01:05P Chart for @LE7M
Aug 27 226.475 229.100 226.475 228.900 3.700 229.225s 01:05P Chart for @LE7Q
Oct 27 225.000 225.000 225.000 225.000 3.750 227.850s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.400 94.800 94.150 94.500 0.075 94.375s 01:05P Chart for @HE6K
Jun 26 102.050 102.850 101.975 102.175 0.275 102.175s 02:30P Chart for @HE6M
Jul 26 105.075 105.600 104.750 105.000 0.125 105.025s 01:05P Chart for @HE6N
Aug 26 105.650 106.300 105.375 105.525 0.025 105.600s 01:05P Chart for @HE6Q
Oct 26 91.950 91.950 91.000 91.025 -0.125 91.025s 01:05P Chart for @HE6V
Dec 26 83.475 84.050 83.375 83.450 -0.050 83.425s 01:05P Chart for @HE6Z
Feb 27 86.750 86.875 86.400 86.575 0.050 86.550s 02:34P Chart for @HE7G
Apr 27 90.350 90.625 90.225 90.500 0.050 90.450s 01:05P Chart for @HE7J
May 27 93.300 0.050 93.400s 01:05P Chart for @HE7K
Jun 27 100.700 100.800 100.350 100.800 0.225 100.775s 02:30P Chart for @HE7M
Jul 27 100.800 100.800 100.450 100.750 100.750s 02:45P Chart for @HE7N
Aug 27 99.925 - 0.025 99.925s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.86 16.86 16.82 16.85 0.01 16.85 03:00P Chart for @DA6J
May 26 17.61 17.93 17.61 17.80 0.25 17.84 03:02P Chart for @DA6K
Jun 26 18.14 18.51 18.14 18.40 0.27 18.45 02:59P Chart for @DA6M
Jul 26 18.79 19.03 18.79 18.96 0.22 19.02 02:59P Chart for @DA6N
Aug 26 19.09 19.31 19.08 19.25 0.15 19.29 03:00P Chart for @DA6Q
Sep 26 19.15 19.33 19.15 19.27 0.09 19.30 03:00P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.425 177.425 177.000 177.000 03:02P Chart for @CB6J
May 26 168.400 168.725 168.400 168.725 - 4.275 168.400 03:03P Chart for @CB6K
Jun 26 174.000 174.025 168.775 169.975 - 4.025 169.975 03:03P Chart for @CB6M
Jul 26 174.500 174.650 171.750 171.750 - 4.850 172.550 02:32P Chart for @CB6N
Aug 26 176.325 176.325 175.700 175.775 - 4.500 175.775 03:03P Chart for @CB6Q
Sep 26 182.750 182.750 178.525 178.525 - 5.475 179.800 03:00P Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.300 177.750 177.300 177.300 - 0.075 177.425 02:53P Chart for @NF6J
May 26 203.500 205.500 203.500 204.975 2.125 204.975 03:03P Chart for @NF6K
Jun 26 205.575 209.000 205.575 207.700 3.700 207.700 02:30P Chart for @NF6M
Jul 26 195.550 202.000 195.550 201.250 5.975 201.250 02:52P Chart for @NF6N
Aug 26 189.725 192.150 188.650 191.750 5.500 191.500 02:52P Chart for @NF6Q
Sep 26 179.750 184.800 179.750 182.525 4.250 184.000 02:52P Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800 01:42P Chart for @DY6J
May 26 67.500 67.975 67.500 67.975 0.875 67.975 02:14P Chart for @DY6K
Jun 26 71.250 72.250 71.250 72.150 1.250 72.150 02:21P Chart for @DY6M
Jul 26 75.000 75.000 74.500 74.750 2.000 74.750 02:42P Chart for @DY6N
Aug 26 74.000 74.000 74.000 74.000 1.850 74.000 02:42P Chart for @DY6Q
Sep 26 74.150 74.150 74.150 74.150 2.625 74.150 01:43P Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 02:53P Chart for @DK6J
May 26 22.29 22.29 01:39P Chart for @DK6K
Jun 26 22.50 22.64 22.50 22.61 0.25 22.55 02:31P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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