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 26 467'2 470'6 467'2 469'4 -0'6 466'4s 01:20P Chart for @C6K
Jul 26 478'2 484'4 477'4 480'4 0'6 480'6s 03:58P Chart for @C6N
Sep 26 484'4 491'2 484'0 487'0 1'0 487'2s 03:27P Chart for @C6U
Dec 26 500'2 506'4 500'0 502'4 1'0 503'0s 03:45P Chart for @C6Z
Mar 27 513'2 519'4 513'2 515'4 0'6 516'0s 03:13P Chart for @C7H
May 27 520'4 526'2 520'2 522'4 0'4 522'6s 03:12P Chart for @C7K
Jul 27 524'6 529'6 524'2 526'0 0'2 526'2s 02:35P Chart for @C7N
Sep 27 507'2 509'2 505'6 507'6 -1'0 506'4s 01:20P Chart for @C7U
Dec 27 510'0 513'6 510'0 511'0 -0'6 511'4s 03:05P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1213'6 1222'0 1209'4 1221'0 1'6 1215'2s 01:30P Chart for @S6K
Jul 26 1225'0 1235'0 1222'0 1227'2 2'2 1229'0s 03:37P Chart for @S6N
Aug 26 1220'6 1229'4 1217'6 1221'6 1'6 1223'4s 02:30P Chart for @S6Q
Sep 26 1199'2 1209'4 1199'0 1201'6 1'6 1203'4s 01:23P Chart for @S6U
Nov 26 1203'2 1214'0 1202'0 1205'6 2'6 1207'6s 02:30P Chart for @S6X
Jan 27 1213'6 1225'2 1213'6 1217'4 3'0 1219'2s 03:50P Chart for @S7F
Mar 27 1209'6 1221'0 1209'6 1213'4 2'4 1215'2s 02:59P Chart for @S7H
May 27 1214'0 1222'2 1212'4 1214'2 1'6 1216'0s 03:04P Chart for @S7K
Jul 27 1220'0 1226'2 1217'2 1218'6 1'4 1220'4s 01:30P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 666'2 670'6 659'0 668'6 0'0 665'0s 01:20P Chart for @W6K
Jul 26 679'4 683'2 667'0 674'6 -3'4 675'4s 03:41P Chart for @W6N
Sep 26 691'4 695'2 679'0 687'6 -3'2 688'2s 02:54P Chart for @W6U
Dec 26 710'0 714'0 697'6 706'6 -2'6 707'4s 03:55P Chart for @W6Z
Mar 27 724'0 727'2 712'6 722'0 -2'0 722'6s 01:20P Chart for @W7H
May 27 729'0 731'6 717'6 727'2 -1'4 728'0s 01:20P Chart for @W7K
Jul 27 721'6 724'0 712'0 722'2 -0'6 722'0s 03:31P Chart for @W7N
Sep 27 723'4 726'0 716'0 725'2 -2'0 725'2s 01:20P Chart for @W7U
Dec 27 733'4 736'2 729'2 735'6 -3'4 735'2s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7175 -0.0425 7.1100s 01:51P Chart for @MW6K
Jul 26 7.2275 7.3300 7.1500 7.1975 -0.0425 7.1975s 01:51P Chart for @MW6N
Sep 26 7.4175 7.5225 7.3525 7.4075 -0.0400 7.4075s 01:51P Chart for @MW6U
Dec 26 7.5900 7.6825 7.5300 7.5800 -0.0425 7.5800s 01:51P Chart for @MW6Z
Mar 27 7.7275 7.7900 7.6000 7.6850 -0.0425 7.6950s 01:51P Chart for @MW7H
May 27 7.7325 7.7425 7.6175 7.6700 -0.0400 7.6950s 01:51P Chart for @MW7K
Jul 27 7.4000 7.6750 7.4000 7.5750 -0.0625 7.6250s 01:51P Chart for @MW7N
Sep 27 7.2000 7.4000 7.2000 7.3550 -0.0425 7.3725s 01:51P Chart for @MW7U
Dec 27 7.3000 -0.0375 7.3325s 01:51P Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 659'0 -6'4 714'0s 01:20P Chart for @KW6K
Jul 26 738'0 750'0 722'4 722'6 -6'4 724'6s 03:27P Chart for @KW6N
Sep 26 746'4 758'0 733'4 734'0 -6'2 736'0s 01:30P Chart for @KW6U
Dec 26 758'6 767'6 746'0 748'2 -7'6 750'0s 01:30P Chart for @KW6Z
Mar 27 767'0 773'6 753'4 758'2 -7'2 759'6s 01:30P Chart for @KW7H
May 27 766'0 771'6 756'2 761'2 -4'6 762'4s 01:30P Chart for @KW7K
Jul 27 758'0 762'0 747'2 754'2 -4'6 754'2s 03:28P Chart for @KW7N
Sep 27 759'6 760'4 755'0 757'0 -5'2 756'6s 01:20P Chart for @KW7U
Dec 27 768'4 768'4 755'4 760'0 -6'6 763'6s 01:30P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 5'0 350'2s 01:20P Chart for @O6K
Jul 26 363'0 369'6 362'2 368'0 5'0 367'2s 03:19P Chart for @O6N
Sep 26 369'0 374'0 369'0 372'2 6'6 373'2s 02:30P Chart for @O6U
Dec 26 369'6 374'0 368'2 373'0 6'4 373'0s 01:30P Chart for @O6Z
Mar 27 376'4 6'4 376'4s 01:20P Chart for @O7H
May 27 382'4 6'4 382'4s 01:20P Chart for @O7K
Jul 27 373'6 6'4 373'6s 01:20P Chart for @O7N
Sep 27 345'0 6'4 368'0s 01:20P Chart for @O7U
Dec 27 379'0 6'4 379'0s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3350 3415 3350 3390 98 3427s 01:20P Chart for @SM6K
Jul 26 3281 3387 3280 3380 101 3385s 03:03P Chart for @SM6N
Aug 26 3224 3320 3224 3311 85 3316s 03:51P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 248.800 253.925 248.050 252.725 5.100 252.800s 01:05P Chart for @LE6M
Aug 26 242.100 247.575 240.525 246.250 5.400 246.475s 01:05P Chart for @LE6Q
Oct 26 234.875 239.400 232.800 238.250 4.725 238.600s 01:05P Chart for @LE6V
Dec 26 234.450 238.425 232.375 237.400 4.325 237.775s 01:05P Chart for @LE6Z
Feb 27 234.575 238.050 232.425 237.125 3.950 237.525s 01:05P Chart for @LE7G
Apr 27 233.975 237.275 231.950 236.350 3.650 236.675s 01:05P Chart for @LE7J
Jun 27 227.550 230.700 225.825 230.175 3.400 230.225s 01:05P Chart for @LE7M
Aug 27 224.625 227.375 223.450 226.925 2.850 226.900s 01:05P Chart for @LE7Q
Oct 27 222.450 224.200 222.450 224.200 2.600 225.925s 01:05P Chart for @LE7V
Dec 27 223.150 2.600 225.750s 01:05P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.750 90.950 90.675 90.900 -0.025 90.900s 01:05P Chart for @HE6K
Jun 26 98.675 101.850 98.650 100.875 2.450 100.875s 01:05P Chart for @HE6M
Jul 26 103.075 106.300 102.775 105.950 2.925 105.875s 01:05P Chart for @HE6N
Aug 26 104.150 106.975 103.675 106.675 2.550 106.525s 03:30P Chart for @HE6Q
Oct 26 90.525 92.500 90.025 92.450 1.875 92.250s 01:05P Chart for @HE6V
Dec 26 83.150 84.700 82.750 84.575 1.375 84.500s 01:05P Chart for @HE6Z
Feb 27 85.950 87.175 85.650 87.050 1.025 86.950s 01:05P Chart for @HE7G
Apr 27 89.925 90.925 89.700 90.800 0.825 90.750s 01:05P Chart for @HE7J
May 27 93.600 93.600 93.600 93.600 0.900 93.600s 01:05P Chart for @HE7K
Jun 27 100.200 101.000 100.200 100.925 0.725 100.925s 01:05P Chart for @HE7M
Jul 27 100.925 101.025 100.775 101.000 0.550 100.975s 02:32P Chart for @HE7N
Aug 27 99.400 99.725 99.400 99.675 0.575 99.700s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.03 17.12 17.03 17.09 0.03 17.09s 04:00P Chart for @DA6K
Jun 26 17.19 17.43 17.18 17.28 0.05 17.28s 04:00P Chart for @DA6M
Jul 26 17.88 17.92 17.76 17.81 -0.04 17.77s 04:00P Chart for @DA6N
Aug 26 18.36 18.36 18.20 18.26 -0.04 18.22s 04:00P Chart for @DA6Q
Sep 26 18.65 18.65 18.60 18.65 -0.02 18.61s 04:00P Chart for @DA6U
Oct 26 18.88 18.93 18.84 18.93 -0.05 18.89s 04:00P Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000s 04:00P Chart for @CB6K
Jun 26 165.000 165.025 162.750 165.000 - 1.500 163.500s 04:00P Chart for @CB6M
Jul 26 165.500 169.000 165.500 167.275 0.200 166.025s 04:00P Chart for @CB6N
Aug 26 171.025 174.000 171.025 174.000 171.025s 04:00P Chart for @CB6Q
Sep 26 174.800 176.775 174.775 176.775 1.475 175.525s 04:00P Chart for @CB6U
Oct 26 176.625 179.425 176.550 179.425 1.475 178.375s 04:00P Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.975 209.100 206.400 207.200 0.250 209.100s 04:00P Chart for @NF6K
Jun 26 208.325 212.475 208.325 209.500 3.075 211.550s 04:00P Chart for @NF6M
Jul 26 191.250 194.850 191.250 193.000 2.175 193.025s 04:00P Chart for @NF6N
Aug 26 178.000 180.000 178.000 179.475 1.475 179.000s 04:00P Chart for @NF6Q
Sep 26 171.025 172.725 170.500 170.500 1.050 170.525s 04:00P Chart for @NF6U
Oct 26 164.750 166.475 164.750 164.750 1.725 166.175s 04:00P Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000 64.000 64.000 64.000s 04:00P Chart for @DY6K
Jun 26 66.250 66.400 65.250 65.250 -0.500 65.250s 04:00P Chart for @DY6M
Jul 26 69.250 69.250 67.775 67.775 0.175 67.950s 04:00P Chart for @DY6N
Aug 26 69.900 69.900 69.000 69.000 -0.325 69.200s 04:00P Chart for @DY6Q
Sep 26 71.650 72.500 71.300 71.300 71.300s 04:00P Chart for @DY6U
Oct 26 72.000 72.000 71.775 71.775 72.000s 04:00P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 0.02 22.44s 04:00P Chart for @DK6K
Jun 26 22.46 22.46 22.45 22.45 0.26 22.57s 04:00P Chart for @DK6M
Jul 26 20.88 21.04 20.88 21.02 0.21 21.07s 04:00P Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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