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 26 466'6 468'6 462'0 466'2 -0'2 467'0s 01:30P Chart for @C6K
Jul 26 477'0 479'2 473'2 477'0 0'2 478'0s 01:20P Chart for @C6N
Sep 26 479'6 481'6 476'0 479'4 0'6 480'4s 01:30P Chart for @C6U
Dec 26 492'6 495'2 489'6 493'6 1'2 494'4s 01:30P Chart for @C6Z
Mar 27 503'0 505'2 499'6 503'6 1'4 504'4s 01:30P Chart for @C7H
May 27 508'0 511'2 505'6 510'2 2'0 510'6s 01:30P Chart for @C7K
Jul 27 511'0 514'0 508'4 512'6 2'2 513'4s 01:20P Chart for @C7N
Sep 27 487'6 489'4 486'2 489'4 1'6 489'2s 01:28P Chart for @C7U
Dec 27 491'0 493'6 490'0 493'6 1'6 493'2s 01:20P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1173'0 1179'6 1167'0 1171'0 2'0 1173'6s 01:20P Chart for @S6K
Jul 26 1189'4 1195'6 1183'2 1186'4 1'6 1189'4s 01:30P Chart for @S6N
Aug 26 1182'2 1187'4 1175'2 1180'6 2'6 1183'0s 01:30P Chart for @S6Q
Sep 26 1152'2 1158'4 1147'6 1152'6 2'0 1154'2s 01:20P Chart for @S6U
Nov 26 1150'0 1157'2 1145'6 1151'2 2'6 1152'6s 01:30P Chart for @S6X
Jan 27 1161'0 1167'6 1156'4 1163'0 2'2 1163'4s 01:30P Chart for @S7F
Mar 27 1154'4 1163'0 1152'2 1159'0 3'0 1159'4s 01:30P Chart for @S7H
May 27 1154'4 1164'4 1153'2 1161'4 4'0 1161'2s 01:20P Chart for @S7K
Jul 27 1162'0 1169'2 1158'2 1167'0 4'2 1166'0s 01:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 599'4 607'6 593'0 605'2 7'2 605'0s 01:30P Chart for @W6K
Jul 26 609'0 618'2 604'4 616'0 7'0 615'6s 01:30P Chart for @W6N
Sep 26 623'0 630'6 617'4 628'4 6'4 628'6s 01:30P Chart for @W6U
Dec 26 641'0 648'0 635'2 646'0 6'0 646'0s 01:20P Chart for @W6Z
Mar 27 655'0 661'2 649'2 659'0 5'6 659'4s 01:30P Chart for @W7H
May 27 662'0 666'2 654'6 664'6 5'4 665'2s 01:30P Chart for @W7K
Jul 27 649'4 656'4 645'6 656'4 5'0 655'2s 01:30P Chart for @W7N
Sep 27 652'2 660'0 652'2 660'0 5'4 659'6s 01:20P Chart for @W7U
Dec 27 666'2 668'0 666'2 667'4 5'2 670'0s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.3975 6.4625 6.3750 6.4450 0.0425 6.4500s 01:30P Chart for @MW6K
Jul 26 6.5325 6.6000 6.5100 6.5875 0.0500 6.5925s 01:30P Chart for @MW6N
Sep 26 6.6975 6.7550 6.6650 6.7375 0.0500 6.7500s 01:30P Chart for @MW6U
Dec 26 6.8025 6.8800 6.7900 6.8775 0.0500 6.8750s 01:30P Chart for @MW6Z
Mar 27 6.9050 6.9475 6.8800 6.9450 0.0475 6.9475s 01:30P Chart for @MW7H
May 27 6.9425 0.0475 6.9725s 01:30P Chart for @MW7K
Jul 27 6.9000 0.0475 6.9875s 01:30P 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 26 618'4 631'2 616'2 627'4 9'0 626'6s 01:30P Chart for @KW6K
Jul 26 633'6 645'4 631'0 641'6 8'2 641'2s 01:30P Chart for @KW6N
Sep 26 647'6 659'0 645'0 655'4 7'6 655'0s 01:30P Chart for @KW6U
Dec 26 667'4 677'0 663'6 673'4 7'0 673'2s 01:30P Chart for @KW6Z
Mar 27 683'0 688'6 677'4 685'0 5'6 685'0s 01:20P Chart for @KW7H
May 27 687'2 690'4 687'2 690'4 4'6 689'0s 01:20P Chart for @KW7K
Jul 27 675'4 680'4 675'4 680'4 4'2 679'2s 01:30P Chart for @KW7N
Sep 27 684'0 684'0 684'0 684'0 3'6 682'4s 01:20P Chart for @KW7U
Dec 27 682'0 4'0 691'6s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 341'4 331'0 340'6 6'6 339'2s 01:30P Chart for @O6K
Jul 26 336'2 342'4 333'4 341'2 5'6 341'0s 01:30P Chart for @O6N
Sep 26 342'2 342'2 342'2 342'2 6'2 348'2s 01:30P Chart for @O6U
Dec 26 342'0 4'6 348'6s 01:30P Chart for @O6Z
Mar 27 352'2 4'6 352'2s 01:20P Chart for @O7H
May 27 358'2 4'6 358'2s 01:20P Chart for @O7K
Jul 27 348'6 4'6 348'6s 01:20P Chart for @O7N
Sep 27 345'0 4'6 343'0s 01:20P Chart for @O7U
Dec 27 354'0 4'6 354'0s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3190 3232 3164 3217 23 3221s 01:30P Chart for @SM6K
Jul 26 3180 3199 3151 3190 12 3192s 01:30P Chart for @SM6N
Aug 26 3146 3170 3127 3161 11 3163s 01:30P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.300 235.450 233.150 235.225 0.675 235.100s 01:05P Chart for @LE6J
Jun 26 232.525 235.200 232.500 234.825 0.950 234.800s 01:05P Chart for @LE6M
Aug 26 230.350 232.800 230.275 232.625 0.800 232.400s 01:05P Chart for @LE6Q
Oct 26 228.375 230.375 228.175 230.275 0.650 230.050s 01:05P Chart for @LE6V
Dec 26 228.300 230.250 228.200 230.200 0.575 230.000s 01:05P Chart for @LE6Z
Feb 27 229.050 230.450 228.500 230.425 0.625 230.275s 01:05P Chart for @LE7G
Apr 27 228.550 229.975 228.025 229.900 0.650 229.725s 01:05P Chart for @LE7J
Jun 27 221.950 223.125 221.350 223.100 0.625 222.950s 01:05P Chart for @LE7M
Aug 27 220.750 221.100 220.125 221.100 0.600 221.275s 01:05P Chart for @LE7Q
Oct 27 219.375 0.950 220.650s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.800 91.000 90.550 90.825 -0.075 90.825s 01:05P Chart for @HE6J
May 26 95.500 95.850 95.275 95.800 0.200 95.750s 01:05P Chart for @HE6K
Jun 26 104.000 104.550 103.850 104.325 0.175 104.300s 01:05P Chart for @HE6M
Jul 26 106.300 106.775 105.950 106.725 0.525 106.700s 01:05P Chart for @HE6N
Aug 26 105.875 106.550 105.675 106.550 0.650 106.500s 01:05P Chart for @HE6Q
Oct 26 90.375 91.075 90.150 91.000 0.750 91.050s 01:05P Chart for @HE6V
Dec 26 82.750 83.425 82.475 83.375 0.725 83.400s 01:05P Chart for @HE6Z
Feb 27 85.300 85.950 85.100 85.850 0.650 85.925s 01:05P Chart for @HE7G
Apr 27 88.900 89.475 88.850 89.475 0.575 89.475s 01:05P Chart for @HE7J
May 27 92.750 0.575 92.350s 01:05P Chart for @HE7K
Jun 27 99.475 99.600 99.475 99.600 0.375 99.850s 01:05P Chart for @HE7M
Jul 27 99.975 100.000 99.975 100.000 0.025 100.000s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.16 16.16 16.14 16.14 0.02 16.14 01:24P Chart for @DA6H
Apr 26 17.79 17.84 17.48 17.54 -0.15 17.52 01:29P Chart for @DA6J
May 26 18.09 18.12 17.80 17.84 -0.15 17.83 01:34P Chart for @DA6K
Jun 26 18.48 18.50 18.29 18.33 -0.04 18.30 01:35P Chart for @DA6M
Jul 26 18.73 18.84 18.59 18.73 0.05 18.73 01:34P Chart for @DA6N
Aug 26 18.85 18.95 18.78 18.84 0.06 18.80 01:34P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 188.500 188.550 188.500 188.500 - 2.450 188.550 01:10P Chart for @CB6H
Apr 26 190.000 190.000 188.275 189.950 4.775 189.875 01:26P Chart for @CB6J
May 26 191.000 193.500 191.000 191.725 1.725 193.000 01:32P Chart for @CB6K
Jun 26 194.350 196.000 194.350 195.500 2.500 196.000 01:34P Chart for @CB6M
Jul 26 196.950 201.325 196.950 200.000 3.050 200.975 01:34P Chart for @CB6N
Aug 26 201.075 204.325 201.075 204.325 4.075 204.300 01:34P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.475 157.475 157.000 157.000 - 0.500 157.025 01:10P Chart for @NF6H
Apr 26 177.500 179.950 177.500 179.950 2.950 179.950 01:33P Chart for @NF6J
May 26 181.325 183.275 180.875 182.750 2.025 182.750 01:35P Chart for @NF6K
Jun 26 180.300 180.300 178.050 178.725 1.225 178.275 01:35P Chart for @NF6M
Jul 26 173.750 174.275 172.975 173.150 0.900 173.000 01:34P Chart for @NF6N
Aug 26 168.525 169.000 167.425 167.875 0.625 167.675 01:34P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 67.500 0.725 67.500 01:10P Chart for @DY6H
Apr 26 68.500 69.000 68.200 68.750 0.525 68.725 01:10P Chart for @DY6J
May 26 71.500 71.500 70.250 70.250 -0.550 70.200 01:22P Chart for @DY6K
Jun 26 71.000 71.000 71.000 71.000 70.500 01:28P Chart for @DY6M
Jul 26 71.000 -0.500 70.500 01:28P Chart for @DY6N
Aug 26 71.000 71.000 71.000 71.000 71.000 01:34P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 18.95 18.95 18.95 18.95 -0.19 18.95 01:10P Chart for @DK6H
Apr 26 20.55 20.55 20.55 20.55 0.26 20.84 01:32P Chart for @DK6J
May 26 21.29 21.30 21.29 21.30 0.23 21.30 01:35P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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