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 26 453'0 454'0 448'2 450'4 -1'6 452'2 04:37A Chart for @C6K
Jul 26 464'0 465'0 459'6 461'6 -1'4 463'2 04:37A Chart for @C6N
Sep 26 467'4 468'4 463'4 465'4 -1'4 467'0 04:37A Chart for @C6U
Dec 26 481'4 483'0 477'6 479'6 -1'4 481'2 04:37A Chart for @C6Z
Mar 27 492'4 493'6 489'0 491'0 -1'2 492'2 04:37A Chart for @C7H
May 27 498'6 499'2 495'4 497'2 -1'6 499'0 04:37A Chart for @C7K
Jul 27 501'6 502'0 498'6 500'4 -2'0 502'4 04:37A Chart for @C7N
Sep 27 482'6 483'2 482'0 483'0 -1'6 484'6 04:37A Chart for @C7U
Dec 27 492'0 492'0 487'2 489'4 -0'6 490'2 04:37A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1164'4 1169'6 1158'6 1165'0 1'4 1163'4 04:37A Chart for @S6K
Jul 26 1181'2 1186'0 1175'6 1181'2 1'2 1180'0 04:37A Chart for @S6N
Aug 26 1179'0 1179'2 1171'2 1176'2 1'0 1175'2 04:37A Chart for @S6Q
Sep 26 1156'4 1156'4 1150'4 1154'6 1'0 1153'6 04:37A Chart for @S6U
Nov 26 1154'0 1158'4 1149'6 1154'2 0'2 1154'0 04:37A Chart for @S6X
Jan 27 1164'6 1167'2 1159'0 1164'2 0'4 1163'6 04:37A Chart for @S7F
Mar 27 1160'4 1161'6 1153'4 1159'4 1'0 1158'4 04:37A Chart for @S7H
May 27 1161'2 1161'6 1156'2 1161'4 0'6 1160'6 04:37A Chart for @S7K
Jul 27 1163'0 1168'0 1163'0 1167'6 1'0 1166'6 04:37A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 599'0 600'4 588'4 590'6 -7'4 598'2 04:37A Chart for @W6K
Jul 26 610'0 611'4 600'0 602'2 -7'2 609'4 04:37A Chart for @W6N
Sep 26 624'0 624'0 612'6 615'2 -7'0 622'2 04:37A Chart for @W6U
Dec 26 640'0 640'6 630'2 632'2 -6'6 639'0 04:37A Chart for @W6Z
Mar 27 654'4 654'4 644'2 646'6 -6'2 653'0 04:37A Chart for @W7H
May 27 659'0 659'0 650'6 650'6 -7'6 658'4 04:37A Chart for @W7K
Jul 27 643'4 643'4 642'4 642'6 -7'0 649'6 04:37A Chart for @W7N
Sep 27 646'0 0'0 653'0 04:37A Chart for @W7U
Dec 27 657'6 0'0 662'6 04:37A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4700 6.4700 6.3950 6.4200 -0.0475 6.4675 04:11A Chart for @MW6K
Jul 26 6.6100 6.6100 6.5400 6.5400 -0.0650 6.6050 04:23A Chart for @MW6N
Sep 26 6.7500 6.7500 6.7000 6.7150 -0.0500 6.7650 04:23A Chart for @MW6U
Dec 26 6.8850 6.9100 6.8300 6.8450 -0.0625 6.9075 04:23A Chart for @MW6Z
Mar 27 7.0000 7.0000 6.9450 6.9675 -0.0425 7.0100 03:43A Chart for @MW7H
May 27 7.0025 7.0075 7.0025 7.0075 -0.0225 7.0300 03:43A Chart for @MW7K
Jul 27 6.9000 0.0150 7.0425s 03:43A 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 26 615'0 615'0 602'4 604'6 -11'0 615'6 04:37A Chart for @KW6K
Jul 26 630'4 630'4 617'4 620'4 -10'4 631'0 04:37A Chart for @KW6N
Sep 26 641'6 642'2 631'4 633'6 -10'2 644'0 04:37A Chart for @KW6U
Dec 26 660'0 660'0 651'2 652'4 -9'2 661'6 04:37A Chart for @KW6Z
Mar 27 673'0 673'4 664'6 666'4 -8'0 674'4 04:37A Chart for @KW7H
May 27 686'2 686'2 679'2 679'2 2'6 679'6s 04:37A Chart for @KW7K
Jul 27 660'4 660'4 660'4 660'4 -9'2 669'6 04:37A Chart for @KW7N
Sep 27 671'4 671'4 671'4 671'4 3'4 672'6s 04:37A Chart for @KW7U
Dec 27 689'4 3'2 680'2s 04:36A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 347'6 351'2 343'6 350'6 5'2 345'4 04:12A Chart for @O6K
Jul 26 351'2 354'6 347'4 354'6 5'0 349'6 04:12A Chart for @O6N
Sep 26 358'0 0'0 355'4 04:12A Chart for @O6U
Dec 26 352'0 0'0 354'4 04:12A Chart for @O6Z
Mar 27 358'0 0'0 358'0 04/02 Chart for @O7H
May 27 364'0 0'0 364'0 04/02 Chart for @O7K
Jul 27 354'4 0'0 354'4 04/02 Chart for @O7N
Sep 27 345'0 0'0 348'6 04/02 Chart for @O7U
Dec 27 359'6 0'0 359'6 04/02 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3159 3179 3144 3174 22 3152 04:37A Chart for @SM6K
Jul 26 3135 3159 3128 3157 25 3132 04:37A Chart for @SM6N
Aug 26 3115 3131 3105 3131 22 3109 04:37A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 242.150 246.325 241.950 246.100 2.150 246.200s 04/05 Chart for @LE6J
Jun 26 242.275 246.575 241.950 246.200 1.975 246.325s 04/05 Chart for @LE6M
Aug 26 238.525 242.600 238.275 242.075 1.500 242.175s 04/05 Chart for @LE6Q
Oct 26 234.700 238.000 234.250 237.650 1.325 237.725s 04/05 Chart for @LE6V
Dec 26 234.400 237.275 233.850 237.000 1.325 237.050s 04/05 Chart for @LE6Z
Feb 27 234.500 237.100 233.900 236.950 1.125 236.825s 04/02 Chart for @LE7G
Apr 27 234.450 236.625 233.625 236.475 1.050 236.350s 04/05 Chart for @LE7J
Jun 27 227.825 229.950 227.225 229.875 1.000 229.825s 04/02 Chart for @LE7M
Aug 27 225.750 227.300 225.000 227.075 0.850 227.150s 04/02 Chart for @LE7Q
Oct 27 227.000 227.000 226.725 226.725 0.650 226.725s 04/02 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.675 90.825 90.125 90.125 -0.575 90.350s 04/05 Chart for @HE6J
May 26 96.275 96.625 95.575 96.075 -0.775 96.000s 04/05 Chart for @HE6K
Jun 26 104.800 105.150 104.075 104.450 - 0.700 104.475s 04/05 Chart for @HE6M
Jul 26 107.475 107.900 106.650 106.950 - 0.700 107.050s 04/05 Chart for @HE6N
Aug 26 107.325 107.800 106.600 106.875 - 0.725 106.875s 04/05 Chart for @HE6Q
Oct 26 91.650 92.100 91.025 91.450 -0.475 91.425s 04/05 Chart for @HE6V
Dec 26 83.600 84.000 83.125 83.525 -0.550 83.375s 04/05 Chart for @HE6Z
Feb 27 85.975 86.350 85.650 85.975 -0.525 85.850s 04/02 Chart for @HE7G
Apr 27 89.300 89.600 89.250 89.400 -0.475 89.325s 04/05 Chart for @HE7J
May 27 92.850 -0.475 92.375s 04/02 Chart for @HE7K
Jun 27 99.550 99.750 99.500 99.700 - 0.300 99.700s 04/02 Chart for @HE7M
Jul 27 100.000 100.000 99.875 99.875 - 0.200 99.875s 04/02 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.76 17.79 17.54 17.75 0.02 17.73 03:11A Chart for @DA6J
May 26 18.19 18.50 17.60 18.34 0.13 18.21 04:33A Chart for @DA6K
Jun 26 18.41 19.05 18.23 18.70 0.05 18.65 04:33A Chart for @DA6M
Jul 26 18.76 19.30 18.59 18.95 -0.05 19.00 04:33A Chart for @DA6N
Aug 26 18.85 19.05 18.75 19.05 -0.03 19.08 03:08A Chart for @DA6Q
Sep 26 18.99 18.99 18.99 18.99 -0.06 19.05 04/05 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 182.975 186.500 182.825 182.850 0.350 182.850s 04/02 Chart for @CB6J
May 26 184.000 188.575 182.000 183.500 2.425 183.500s 04/02 Chart for @CB6K
Jun 26 184.075 185.500 Chart for @CB6M
Jul 26 187.050 188.025 190.375 Chart for @CB6N
Aug 26 192.675 195.000 Chart for @CB6Q
Sep 26 197.400 197.400 197.000 197.000 1.375 197.400s 04/02 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 184.975 177.025 179.025 Chart for @NF6J
May 26 182.975 182.975 182.975 182.975 2.350 180.625 04/05 Chart for @NF6K
Jun 26 174.475 174.475 174.475 174.475 3.475 171.000 03:29A Chart for @NF6M
Jul 26 168.000 163.450 164.950 Chart for @NF6N
Aug 26 163.975 159.500 160.750 Chart for @NF6Q
Sep 26 158.700 158.700 158.700 158.700 1.700 157.000 04/05 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 67.700 67.700 67.500 67.500 -0.500 67.500s 04/02 Chart for @DY6J
May 26 70.750 71.000 70.750 71.000 1.225 69.775 04/05 Chart for @DY6K
Jun 26 71.500 71.950 Chart for @DY6M
Jul 26 71.775 71.775 71.000 71.000 -1.025 72.025 04/05 Chart for @DY6N
Aug 26 72.250 72.250 72.250 72.250 -0.250 72.500 04/05 Chart for @DY6Q
Sep 26 70.000 71.800 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.40 20.55 Chart for @DK6J
May 26 20.50 20.67 20.50 20.66 0.12 20.66s 04/02 Chart for @DK6K
Jun 26 20.19 19.97 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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