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
Mar 26 434'0 434'0 434'0 434'0 2'2 431'6 06:33A Chart for @C6H
May 26 442'4 446'4 442'4 445'4 1'6 443'6 06:35A Chart for @C6K
Jul 26 452'4 456'2 452'4 455'4 2'0 453'4 06:34A Chart for @C6N
Sep 26 453'6 458'2 453'6 457'4 2'0 455'4 06:34A Chart for @C6U
Dec 26 468'6 472'6 468'4 472'0 1'6 470'2 06:35A Chart for @C6Z
Mar 27 480'4 484'6 480'2 483'6 1'4 482'2 06:34A Chart for @C7H
May 27 488'0 491'0 488'0 491'0 2'2 488'6 06:34A Chart for @C7K
Jul 27 492'2 494'0 492'2 494'0 1'6 492'2 06:34A Chart for @C7N
Sep 27 471'4 471'4 471'0 471'4 0'2 471'2 06:33A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1159'4 1161'0 1156'4 1161'0 6'4 1154'4 06:35A Chart for @S6H
May 26 1168'2 1175'0 1167'4 1172'4 3'0 1169'4 06:35A Chart for @S6K
Jul 26 1182'2 1188'4 1180'6 1185'4 2'4 1183'0 06:34A Chart for @S6N
Aug 26 1170'6 1177'4 1170'6 1174'6 2'4 1172'2 06:34A Chart for @S6Q
Sep 26 1135'2 1141'0 1135'2 1138'6 2'6 1136'0 06:34A Chart for @S6U
Nov 26 1129'6 1135'4 1128'4 1133'2 2'6 1130'4 06:35A Chart for @S6X
Jan 27 1140'0 1145'6 1139'2 1144'2 3'2 1141'0 06:34A Chart for @S7F
Mar 27 1139'0 1143'2 1138'0 1143'2 4'2 1139'0 06:34A Chart for @S7H
May 27 1142'2 1146'4 1141'6 1145'4 4'0 1141'4 06:34A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 569'2 0'0 566'6 06:34A Chart for @W6H
May 26 568'2 576'6 568'0 574'2 6'0 568'2 06:34A Chart for @W6K
Jul 26 578'0 585'6 577'6 583'2 5'4 577'6 06:34A Chart for @W6N
Sep 26 590'6 597'4 590'2 595'2 5'4 589'6 06:34A Chart for @W6U
Dec 26 608'0 615'0 608'0 612'6 5'4 607'2 06:34A Chart for @W6Z
Mar 27 623'2 629'4 623'2 629'4 7'2 622'2 06:34A Chart for @W7H
May 27 632'2 635'4 632'0 635'4 5'4 630'0 06:34A Chart for @W7K
Jul 27 628'2 628'2 628'2 628'2 1'6 626'4 06:34A Chart for @W7N
Sep 27 630'2 0'0 630'6 06:34A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.0400 6.0400 6.0400 6.0400 0.0525 5.9875 06:10A Chart for @MW6H
May 26 6.0900 6.1500 6.0850 6.1350 0.0425 6.0925 06:17A Chart for @MW6K
Jul 26 6.2300 6.3000 6.2275 6.2750 0.0425 6.2325 06:20A Chart for @MW6N
Sep 26 6.4100 6.4500 6.4025 6.4500 0.0400 6.4100 06:17A Chart for @MW6U
Dec 26 6.5400 6.5625 6.5400 6.5525 -0.0075 6.5600 06:20A Chart for @MW6Z
Mar 27 6.6250 6.6375 6.6250 6.6375 -0.0150 6.6525 06:15A Chart for @MW7H
May 27 6.7075 6.7200s 03/04 Chart for @MW7K
Jul 27 Chart for @MW7N
Sep 27 Chart for @MW7U
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 570'0 570'0 568'0 568'0 2'6 565'2 06:34A Chart for @KW6H
May 26 573'4 581'6 573'0 579'6 7'2 572'4 06:34A Chart for @KW6K
Jul 26 587'6 594'4 587'2 592'6 7'0 585'6 06:34A Chart for @KW6N
Sep 26 600'2 608'4 600'2 606'6 6'4 600'2 06:34A Chart for @KW6U
Dec 26 616'0 628'0 616'0 627'0 6'2 620'6 06:34A Chart for @KW6Z
Mar 27 639'4 644'0 639'4 643'4 6'4 637'0 06:34A Chart for @KW7H
May 27 644'6 645'0 644'2 644'6 -6'2 645'2s 06:34A Chart for @KW7K
Jul 27 640'0 644'4 636'0 644'4 3'0 641'4 06:34A Chart for @KW7N
Sep 27 650'0 -6'0 646'2s 06:34A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 325'0 0'0 321'2 05:39A Chart for @O6H
May 26 325'2 344'0 325'2 336'4 10'6 325'6 06:16A Chart for @O6K
Jul 26 335'2 350'0 335'2 346'6 14'4 332'2 06:21A Chart for @O6N
Sep 26 342'6 0'0 342'4 06:21A Chart for @O6U
Dec 26 348'0 0'0 350'4 06:21A Chart for @O6Z
Mar 27 354'0 0'0 354'0 03/04 Chart for @O7H
May 27 360'0 0'0 360'0 03/04 Chart for @O7K
Jul 27 350'4 0'0 350'4 03/04 Chart for @O7N
Sep 27 345'0 0'0 344'6 03/04 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3069 3069 3050 3053 - 8 3061 06:34A Chart for @SM6H
May 26 3100 3105 3083 3090 - 9 3099 06:34A Chart for @SM6K
Jul 26 3136 3142 3121 3127 - 9 3136 06:34A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.000 239.000 234.800 238.525 4.225 238.350s 03/04 Chart for @LE6J
Jun 26 231.475 235.900 231.175 235.150 4.500 235.175s 03/04 Chart for @LE6M
Aug 26 229.400 234.075 229.400 233.200 4.325 233.225s 03/04 Chart for @LE6Q
Oct 26 228.650 233.025 228.625 232.100 3.975 232.200s 03/04 Chart for @LE6V
Dec 26 229.350 233.425 229.050 232.600 3.725 232.650s 03/04 Chart for @LE6Z
Feb 27 229.800 233.325 229.800 232.675 3.650 232.600s 03/04 Chart for @LE7G
Apr 27 228.925 232.300 228.925 231.575 3.625 231.475s 03/04 Chart for @LE7J
Jun 27 220.600 224.800 220.600 224.175 3.675 223.925s 03/04 Chart for @LE7M
Aug 27 219.525 221.350 219.450 221.200 4.075 221.050s 03/04 Chart for @LE7Q
Oct 27 221.000 221.000 221.000 221.000 4.775 221.000s 03/04 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.850 97.300 95.675 97.125 1.325 97.075s 03/04 Chart for @HE6J
May 26 100.450 101.825 100.225 101.800 1.800 101.725s 03/04 Chart for @HE6K
Jun 26 109.600 111.500 109.400 111.250 1.725 111.200s 03/04 Chart for @HE6M
Jul 26 111.500 113.125 111.325 112.975 1.550 112.950s 03/04 Chart for @HE6N
Aug 26 110.225 111.675 110.175 111.550 1.300 111.525s 03/04 Chart for @HE6Q
Oct 26 92.800 93.625 92.600 93.550 0.750 93.525s 03/04 Chart for @HE6V
Dec 26 84.100 84.500 83.900 84.475 0.325 84.500s 03/04 Chart for @HE6Z
Feb 27 86.400 86.650 86.250 86.600 0.200 86.625s 03/04 Chart for @HE7G
Apr 27 89.675 89.875 89.675 89.875 0.175 89.850s 03/04 Chart for @HE7J
May 27 92.750 92.750 92.750 92.750 0.175 92.750s 03/04 Chart for @HE7K
Jun 27 99.900 100.000 99.900 100.000 0.100 100.000s 03/04 Chart for @HE7M
Jul 27 100.000 0.100 100.100s 03/04 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.57 16.65 16.56 16.65 0.08 16.57 05:51A Chart for @DA6H
Apr 26 17.58 17.64 17.58 17.64 0.02 17.62 06:34A Chart for @DA6J
May 26 18.04 18.05 18.04 18.05 0.01 18.04 06:34A Chart for @DA6K
Jun 26 18.26 18.26 Chart for @DA6M
Jul 26 18.44 18.43 Chart for @DA6N
Aug 26 18.50 18.48 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 197.025 203.500 201.500 Chart for @CB6H
Apr 26 210.750 209.900 Chart for @CB6J
May 26 215.000 215.000 Chart for @CB6K
Jun 26 218.475 217.925 Chart for @CB6M
Jul 26 224.600 220.000 220.000 Chart for @CB6N
Aug 26 221.175 221.175 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.000 157.275 159.000 Chart for @NF6H
Apr 26 157.275 157.275 Chart for @NF6J
May 26 153.700 152.775 153.500 Chart for @NF6K
Jun 26 150.200 150.200 150.200 Chart for @NF6M
Jul 26 148.150 148.200 148.200 Chart for @NF6N
Aug 26 146.000 146.000 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.375 66.375 65.500 66.000 65.500s 03/04 Chart for @DY6H
Apr 26 64.000 64.000 63.500 64.000 64.000s 03/04 Chart for @DY6J
May 26 62.500 62.500 62.500 62.500 62.500s 03/04 Chart for @DY6K
Jun 26 62.650 62.500 Chart for @DY6M
Jul 26 63.950 63.950 63.125 63.125 1.650 63.750s 03/04 Chart for @DY6N
Aug 26 63.550 62.950s 03/04 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.51 Chart for @DK6H
Apr 26 19.75 19.75 Chart for @DK6J
May 26 19.50 19.50 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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