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 26 444'6 446'2 440'6 440'6 -3'2 444'0 08:43A Chart for @C6K
Jul 26 455'0 456'4 451'2 451'2 -3'6 455'0 08:43A Chart for @C6N
Sep 26 459'0 460'4 456'0 456'0 -3'2 459'2 08:43A Chart for @C6U
Dec 26 474'0 475'2 471'2 471'2 -3'0 474'2 08:43A Chart for @C6Z
Mar 27 486'0 487'2 483'4 483'6 -2'6 486'4 08:43A Chart for @C7H
May 27 492'4 493'0 490'2 490'6 -2'6 493'4 08:43A Chart for @C7K
Jul 27 496'0 496'6 493'6 493'6 -3'0 496'6 08:43A Chart for @C7N
Sep 27 480'0 480'0 477'2 477'4 -2'6 480'2 08:43A Chart for @C7U
Dec 27 485'2 485'4 482'6 482'6 -2'6 485'4 08:43A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'4 1174'2 1164'4 1173'2 8'0 1165'2 08:43A Chart for @S6K
Jul 26 1182'2 1189'6 1180'4 1188'4 7'4 1181'0 08:43A Chart for @S6N
Aug 26 1177'0 1183'4 1175'2 1182'6 7'0 1175'6 08:43A Chart for @S6Q
Sep 26 1152'6 1160'2 1152'6 1158'2 5'4 1152'6 08:43A Chart for @S6U
Nov 26 1153'0 1159'2 1151'6 1157'2 4'6 1152'4 08:43A Chart for @S6X
Jan 27 1162'6 1169'4 1162'0 1167'6 4'4 1163'2 08:43A Chart for @S7F
Mar 27 1160'0 1166'2 1159'0 1164'6 4'0 1160'6 08:43A Chart for @S7H
May 27 1161'0 1170'0 1161'0 1167'6 4'0 1163'6 08:43A Chart for @S7K
Jul 27 1171'0 1176'4 1170'2 1173'4 3'4 1170'0 08:43A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 572'6 577'6 568'6 570'2 -4'2 574'4 08:43A Chart for @W6K
Jul 26 584'0 587'4 578'2 580'2 -4'6 585'0 08:43A Chart for @W6N
Sep 26 596'2 599'6 591'0 592'6 -4'6 597'4 08:43A Chart for @W6U
Dec 26 615'4 618'0 609'4 611'2 -4'4 615'6 08:43A Chart for @W6Z
Mar 27 630'4 632'4 624'4 626'2 -4'6 631'0 08:43A Chart for @W7H
May 27 638'2 638'2 632'2 633'6 -5'0 638'6 08:43A Chart for @W7K
Jul 27 637'2 637'4 629'4 632'0 -5'0 637'0 08:43A Chart for @W7N
Sep 27 643'2 0'0 643'2 08:43A Chart for @W7U
Dec 27 654'4 654'4 648'4 648'4 -5'4 654'0 08:43A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.2050 6.2300 6.1675 6.1750 -0.0075 6.1825 08:43A Chart for @MW6K
Jul 26 6.4075 6.4075 6.3200 6.3275 -0.0100 6.3375 08:43A Chart for @MW6N
Sep 26 6.5100 6.5450 6.4825 6.4875 -0.0150 6.5025 08:43A Chart for @MW6U
Dec 26 6.6800 6.6875 6.6500 6.6500 -0.0075 6.6575 08:43A Chart for @MW6Z
Mar 27 6.8075 6.8225 6.7900 6.7900 0.0050 6.7850 08:43A Chart for @MW7H
May 27 6.8700 6.8700 6.8700 6.8700 -0.0525 6.8100s 08:39A Chart for @MW7K
Jul 27 6.9000 6.9000 6.9000 6.9000 -0.0500 6.8525s 08:42A 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 26 589'6 595'4 587'0 588'6 -1'6 590'4 08:43A Chart for @KW6K
Jul 26 605'0 609'6 601'4 603'0 -2'6 605'6 08:43A Chart for @KW6N
Sep 26 617'6 624'0 616'0 618'2 -2'0 620'2 08:43A Chart for @KW6U
Dec 26 639'2 642'2 635'2 637'2 -2'2 639'4 08:43A Chart for @KW6Z
Mar 27 653'6 656'0 649'6 651'0 -2'6 653'6 08:43A Chart for @KW7H
May 27 669'6 670'0 660'6 661'2 -8'2 660'4s 08:43A Chart for @KW7K
Jul 27 667'4 667'4 653'6 653'6 -7'4 658'2s 08:43A Chart for @KW7N
Sep 27 674'0 -7'2 664'2s 08:43A Chart for @KW7U
Dec 27 689'4 -7'0 674'6s 08:43A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 342'2 342'6 334'4 335'6 3'2 332'4 08:43A Chart for @O6K
Jul 26 342'4 347'4 338'4 341'2 3'2 338'0 08:43A Chart for @O6N
Sep 26 342'0 0'0 342'0 08:43A Chart for @O6U
Dec 26 344'0 0'0 342'6 08:43A Chart for @O6Z
Mar 27 346'2 0'0 346'2 04/09 Chart for @O7H
May 27 352'2 0'0 352'2 04/09 Chart for @O7K
Jul 27 342'6 0'0 342'6 04/09 Chart for @O7N
Sep 27 345'0 0'0 337'0 04/09 Chart for @O7U
Dec 27 348'0 0'0 348'0 04/09 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3180 3302 3177 3300 124 3176 08:43A Chart for @SM6K
Jul 26 3166 3263 3163 3262 98 3164 08:43A Chart for @SM6N
Aug 26 3148 3220 3144 3217 71 3146 08:43A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.050 250.450 249.800 250.000 0.225 249.775 08:43A Chart for @LE6J
Jun 26 248.000 248.175 247.200 247.525 0.325 247.200 08:43A Chart for @LE6M
Aug 26 243.900 244.250 243.575 243.850 0.500 243.350 08:43A Chart for @LE6Q
Oct 26 239.900 240.300 239.775 239.950 0.300 239.650 08:43A Chart for @LE6V
Dec 26 239.250 239.675 239.200 239.300 0.200 239.100 08:43A Chart for @LE6Z
Feb 27 238.600 239.200 238.600 238.925 0.250 238.675 08:43A Chart for @LE7G
Apr 27 238.000 238.300 237.900 238.100 0.250 237.850 08:43A Chart for @LE7J
Jun 27 231.250 231.375 231.175 231.375 0.400 230.975 08:43A Chart for @LE7M
Aug 27 228.150 228.200 228.150 228.200 0.200 228.000 08:43A Chart for @LE7Q
Oct 27 226.975 226.975 226.975 226.975 226.975 08:43A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.500 90.775 90.425 90.625 -0.050 90.675 08:43A Chart for @HE6J
May 26 95.600 95.600 95.250 95.250 -0.650 95.900 08:43A Chart for @HE6K
Jun 26 103.950 104.125 103.500 103.775 - 0.350 104.125 08:43A Chart for @HE6M
Jul 26 106.875 107.025 106.400 106.625 - 0.300 106.925 08:43A Chart for @HE6N
Aug 26 106.875 106.975 106.375 106.550 - 0.325 106.875 08:43A Chart for @HE6Q
Oct 26 91.650 91.650 91.250 91.425 -0.225 91.650 08:43A Chart for @HE6V
Dec 26 83.725 83.825 83.475 83.675 -0.150 83.825 08:43A Chart for @HE6Z
Feb 27 86.475 86.475 86.150 86.150 -0.300 86.450 08:43A Chart for @HE7G
Apr 27 90.150 90.175 89.875 89.875 -0.275 90.150 08:43A Chart for @HE7J
May 27 93.300 -0.325 92.925s 08:43A Chart for @HE7K
Jun 27 100.650 100.650 100.200 100.200 - 0.050 100.250 08:40A Chart for @HE7M
Jul 27 100.300 100.300 100.300 100.300 - 0.200 100.500 08:39A Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.06 17.07 17.05 17.05 0.01 17.04 08:14A Chart for @DA6J
May 26 17.02 17.12 17.02 17.11 0.11 17.00 08:40A Chart for @DA6K
Jun 26 17.58 17.63 17.56 17.60 0.06 17.54 08:43A Chart for @DA6M
Jul 26 18.09 18.01 Chart for @DA6N
Aug 26 18.43 18.37 Chart for @DA6Q
Sep 26 18.71 18.70 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.225 177.225 177.500 177.000 Chart for @CB6J
May 26 174.525 176.400 174.525 174.525 - 1.975 176.500 08:40A Chart for @CB6K
Jun 26 179.500 180.500 179.025 180.500 1.000 179.500 08:39A Chart for @CB6M
Jul 26 184.025 184.850 184.000 184.000 - 0.025 184.025 08:39A Chart for @CB6N
Aug 26 189.750 189.750 189.500 189.500 - 0.250 189.750 08:41A Chart for @CB6Q
Sep 26 193.000 193.550 192.525 193.000 - 0.750 193.750 08:39A Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 178.513 178.513 178.125 178.125 Chart for @NF6J
May 26 190.500 191.500 190.175 191.500 2.500 189.000 08:39A Chart for @NF6K
Jun 26 181.775 186.000 181.500 186.000 5.425 180.575 08:41A Chart for @NF6M
Jul 26 171.100 174.100 171.100 173.375 2.275 171.100 08:40A Chart for @NF6N
Aug 26 166.975 166.975 166.975 166.975 2.975 164.000 08:41A Chart for @NF6Q
Sep 26 161.500 161.625 161.500 161.500 2.100 159.400 08:40A Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 66.000 66.000 Chart for @DY6J
May 26 69.000 69.000 Chart for @DY6K
Jun 26 71.200 71.200 71.200 71.200 0.200 71.000 08:40A Chart for @DY6M
Jul 26 71.225 71.000 Chart for @DY6N
Aug 26 71.350 71.350 Chart for @DY6Q
Sep 26 72.225 71.800 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 Chart for @DK6J
May 26 21.20 21.13 Chart for @DK6K
Jun 26 20.48 21.00 20.48 21.00 0.45 20.55 08:40A Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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