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 26 452'0 452'0 450'6 451'2 -0'6 452'0 01:03A Chart for @C6K
Jul 26 460'2 460'2 458'6 459'4 -0'6 460'2 01:03A Chart for @C6N
Sep 26 463'4 463'4 462'2 462'4 -1'2 463'6 01:03A Chart for @C6U
Dec 26 479'0 479'2 478'0 478'6 -0'6 479'4 01:03A Chart for @C6Z
Mar 27 492'2 493'2 492'2 492'4 -1'0 493'4 01:03A Chart for @C7H
May 27 500'2 500'6 499'6 500'2 -1'0 501'2 01:03A Chart for @C7K
Jul 27 504'0 504'2 503'6 503'6 -1'2 505'0 01:03A Chart for @C7N
Sep 27 485'0 0'0 485'4 01:03A Chart for @C7U
Dec 27 489'0 489'4 488'6 489'4 -0'4 490'0 01:03A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'4 1170'4 1165'0 1170'4 4'6 1165'6 01:03A Chart for @S6K
Jul 26 1181'0 1186'2 1180'6 1186'2 4'4 1181'6 01:03A Chart for @S6N
Aug 26 1174'6 1179'6 1174'4 1179'6 4'0 1175'6 01:03A Chart for @S6Q
Sep 26 1151'2 1156'0 1151'2 1156'0 3'2 1152'6 01:03A Chart for @S6U
Nov 26 1155'4 1161'0 1155'4 1161'0 3'2 1157'6 01:03A Chart for @S6X
Jan 27 1169'2 1174'2 1169'2 1174'2 3'2 1171'0 01:03A Chart for @S7F
Mar 27 1167'2 1173'6 1167'2 1173'6 4'0 1169'6 01:03A Chart for @S7H
May 27 1173'0 1177'0 1172'0 1177'0 3'6 1173'2 01:03A Chart for @S7K
Jul 27 1178'6 1181'6 1177'2 1181'6 2'2 1179'4 01:03A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 598'0 599'0 595'0 598'6 1'6 597'0 01:03A Chart for @W6K
Jul 26 607'0 608'0 603'4 607'2 1'2 606'0 01:03A Chart for @W6N
Sep 26 618'4 620'4 616'6 620'0 1'2 618'6 01:03A Chart for @W6U
Dec 26 637'0 639'0 635'4 638'4 1'0 637'4 01:03A Chart for @W6Z
Mar 27 652'6 655'0 650'6 653'4 0'6 652'6 01:03A Chart for @W7H
May 27 658'2 660'6 658'2 660'4 0'6 659'6 01:03A Chart for @W7K
Jul 27 657'6 658'0 656'6 656'6 1'6 655'0 01:03A Chart for @W7N
Sep 27 662'6 662'6 662'6 662'6 4'0 658'6 01:03A Chart for @W7U
Dec 27 661'0 0'0 667'6 01:03A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5425 6.5500 6.5425 6.5500 -0.0025 6.5525 04/20 Chart for @MW6K
Jul 26 6.7200 6.7200 6.7050 6.7125 -0.0100 6.7225 04/20 Chart for @MW6N
Sep 26 6.8500 6.8625 6.8500 6.8625 -0.0075 6.8700 12:46A Chart for @MW6U
Dec 26 7.0100 7.0100 6.9975 6.9975 -0.0125 7.0100 12:46A Chart for @MW6Z
Mar 27 7.1100 7.1500 7.0875 7.1125 7.1150s 04/20 Chart for @MW7H
May 27 7.1450 7.1500 7.1450 7.1500 0.0400 7.1500s 04/20 Chart for @MW7K
Jul 27 7.0000 0.0300 7.0950s 04/20 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 26 635'6 637'2 632'0 636'2 1'2 635'0 01:03A Chart for @KW6K
Jul 26 648'2 649'4 644'0 648'4 1'0 647'4 01:03A Chart for @KW6N
Sep 26 660'0 661'0 656'0 660'2 1'0 659'2 01:03A Chart for @KW6U
Dec 26 675'4 675'4 671'0 674'6 0'4 674'2 01:03A Chart for @KW6Z
Mar 27 682'6 687'0 682'6 685'4 -0'2 685'6 01:03A Chart for @KW7H
May 27 689'2 691'6 689'2 691'6 0'6 691'0 01:03A Chart for @KW7K
Jul 27 693'4 693'4 684'4 684'6 -1'4 685'4s 01:04A Chart for @KW7N
Sep 27 691'0 694'0 691'0 694'0 -1'4 689'0s 01:03A Chart for @KW7U
Dec 27 701'0 -1'6 697'0s 01:03A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 322'2 325'2 322'2 324'6 2'0 322'6 12:39A Chart for @O6K
Jul 26 337'4 338'4 335'4 338'4 2'4 336'0 01:02A Chart for @O6N
Sep 26 340'2 0'0 342'2 12:21A Chart for @O6U
Dec 26 345'4 0'0 342'6 12:21A Chart for @O6Z
Mar 27 346'2 0'0 346'2 04/20 Chart for @O7H
May 27 352'2 0'0 352'2 04/20 Chart for @O7K
Jul 27 342'6 0'0 342'6 04/20 Chart for @O7N
Sep 27 345'0 0'0 337'0 04/20 Chart for @O7U
Dec 27 348'0 0'0 348'0 04/20 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3251 3257 3240 3243 - 8 3251 01:03A Chart for @SM6K
Jul 26 3212 3220 3205 3210 - 2 3212 01:03A Chart for @SM6N
Aug 26 3170 3173 3160 3163 - 4 3167 01:03A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.450 251.750 249.025 249.675 - 0.350 249.600s 04/20 Chart for @LE6J
Jun 26 247.300 248.900 245.625 246.150 - 1.275 246.075s 04/20 Chart for @LE6M
Aug 26 243.050 244.500 241.300 241.800 - 1.225 241.600s 04/20 Chart for @LE6Q
Oct 26 238.100 239.600 236.650 237.075 - 1.125 236.975s 04/20 Chart for @LE6V
Dec 26 238.000 238.900 236.275 236.700 - 0.800 236.625s 04/20 Chart for @LE6Z
Feb 27 236.875 238.400 236.375 236.700 - 0.500 236.600s 04/20 Chart for @LE7G
Apr 27 236.500 237.400 235.500 236.025 - 0.325 235.875s 04/20 Chart for @LE7J
Jun 27 229.925 230.450 228.925 229.075 - 0.550 229.075s 04/20 Chart for @LE7M
Aug 27 226.650 226.650 225.725 225.725 - 0.675 225.500s 04/20 Chart for @LE7Q
Oct 27 226.075 - 0.675 224.525s 04/20 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 93.650 94.375 93.450 94.325 0.825 94.225s 04/20 Chart for @HE6K
Jun 26 101.450 101.875 101.100 101.775 0.675 101.725s 04/20 Chart for @HE6M
Jul 26 103.975 104.200 103.575 104.000 0.325 104.000s 04/20 Chart for @HE6N
Aug 26 104.100 104.300 103.725 104.025 0.100 104.000s 04/20 Chart for @HE6Q
Oct 26 89.575 89.825 89.175 89.375 -0.175 89.300s 04/20 Chart for @HE6V
Dec 26 82.200 82.275 81.700 81.950 -0.275 81.850s 04/20 Chart for @HE6Z
Feb 27 85.550 85.550 84.950 85.150 -0.225 85.050s 04/20 Chart for @HE7G
Apr 27 89.300 89.375 89.175 89.325 -0.025 89.275s 04/20 Chart for @HE7J
May 27 93.300 -0.025 92.150s 04/20 Chart for @HE7K
Jun 27 99.750 99.825 99.750 99.825 99.750s 04/20 Chart for @HE7M
Jul 27 100.150 100.075s 04/20 Chart for @HE7N
Aug 27 99.975 99.975s 04/20 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.85 16.85 Chart for @DA6J
May 26 17.13 17.13 17.09 17.09 0.06 17.03 12:57A Chart for @DA6K
Jun 26 17.82 17.73 Chart for @DA6M
Jul 26 18.42 18.37 Chart for @DA6N
Aug 26 18.75 18.77 Chart for @DA6Q
Sep 26 19.07 19.07 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275s 04/20 Chart for @CB6J
May 26 173.025 176.500 170.925 176.500 3.425 176.450s 04/20 Chart for @CB6K
Jun 26 176.500 178.500 177.025 Chart for @CB6M
Jul 26 184.288 184.288 181.875 181.850 Chart for @CB6N
Aug 26 186.275 186.500 186.100 Chart for @CB6Q
Sep 26 196.475 191.750 192.000 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.075 177.025 177.125 Chart for @NF6J
May 26 194.500 196.550 194.250 Chart for @NF6K
Jun 26 194.763 194.763 195.725 193.575 Chart for @NF6M
Jul 26 183.250 183.450 182.250 Chart for @NF6N
Aug 26 173.275 174.500 174.000 Chart for @NF6Q
Sep 26 167.113 167.113 168.725 168.600 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.050 65.000 Chart for @DY6J
May 26 66.575 66.575 Chart for @DY6K
Jun 26 69.875 70.750 69.875 70.750 0.450 70.750s 04/20 Chart for @DY6M
Jul 26 71.500 71.500s 04/20 Chart for @DY6N
Aug 26 71.500 71.500 Chart for @DY6Q
Sep 26 71.500 71.500 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20s 04/20 Chart for @DK6J
May 26 21.50 21.64 21.50 21.64 0.12 21.54s 04/20 Chart for @DK6K
Jun 26 21.66 21.49 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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