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 26 434'6 437'6 432'0 436'4 -1'2 436'2s 01:30P Chart for @C6H
May 26 450'0 454'0 445'4 453'6 -1'4 452'2s 02:38P Chart for @C6K
Jul 26 461'2 464'6 457'0 464'4 -2'2 463'2s 02:39P Chart for @C6N
Sep 26 464'6 467'0 459'6 466'6 -2'4 465'6s 02:31P Chart for @C6U
Dec 26 477'0 481'0 473'2 480'6 -2'0 479'6s 02:33P Chart for @C6Z
Mar 27 488'0 491'0 483'4 491'0 -1'4 490'2s 02:35P Chart for @C7H
May 27 491'2 496'6 490'2 496'2 -1'2 496'0s 01:30P Chart for @C7K
Jul 27 492'6 499'0 492'6 499'0 -1'0 498'2s 01:30P Chart for @C7N
Sep 27 472'4 476'2 471'6 475'0 2'0 478'0s 01:30P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1180'0 1191'2 1174'6 1185'4 6'6 1187'2s 01:30P Chart for @S6H
May 26 1185'4 1207'4 1177'6 1203'2 5'4 1201'6s 02:30P Chart for @S6K
Jul 26 1198'6 1220'0 1190'6 1216'4 6'0 1215'0s 02:30P Chart for @S6N
Aug 26 1182'4 1205'0 1178'6 1201'4 4'4 1200'2s 01:20P Chart for @S6Q
Sep 26 1145'4 1163'6 1140'0 1163'6 5'4 1161'0s 01:20P Chart for @S6U
Nov 26 1135'0 1156'6 1133'2 1156'0 5'2 1153'4s 02:41P Chart for @S6X
Jan 27 1151'4 1165'6 1143'0 1165'6 5'2 1162'6s 02:32P Chart for @S7F
Mar 27 1147'2 1161'2 1140'4 1161'2 4'6 1159'0s 02:30P Chart for @S7H
May 27 1142'4 1162'4 1141'4 1162'4 4'4 1160'4s 01:30P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 587'6 588'0 586'4 586'6 -13'2 584'6s 01:20P Chart for @W6H
May 26 600'0 604'4 583'6 593'0 -12'2 591'0s 02:32P Chart for @W6K
Jul 26 610'0 614'4 595'6 605'0 -9'6 603'2s 02:30P Chart for @W6N
Sep 26 611'4 626'4 608'6 618'4 -8'2 617'0s 01:30P Chart for @W6U
Dec 26 637'2 642'6 625'0 635'6 -7'2 634'0s 01:30P Chart for @W6Z
Mar 27 642'0 655'4 637'0 648'6 -5'6 647'6s 01:20P Chart for @W7H
May 27 641'6 659'6 641'6 653'2 -4'0 653'6s 01:20P Chart for @W7K
Jul 27 644'0 645'4 635'4 641'4 -2'0 642'0s 01:30P Chart for @W7N
Sep 27 636'2 648'6 636'2 642'6 -1'2 645'0s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.3750 -0.1225 6.2225s 01:30P Chart for @MW6H
May 26 6.4200 6.4225 6.2850 6.3525 -0.1100 6.3500s 01:30P Chart for @MW6K
Jul 26 6.5600 6.5600 6.4200 6.4775 -0.1025 6.4850s 01:30P Chart for @MW6N
Sep 26 6.6175 6.7025 6.5800 6.6425 -0.0900 6.6475s 01:30P Chart for @MW6U
Dec 26 6.7925 6.8075 6.6425 6.7550 -0.0850 6.7575s 01:30P Chart for @MW6Z
Mar 27 6.8300 6.8600 6.7400 6.8225 -0.0625 6.8275s 01:30P Chart for @MW7H
May 27 7.0350 -0.0600 6.8875s 01:30P 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 26 587'4 -11'0 596'6s 01:20P Chart for @KW6H
May 26 613'4 622'2 598'2 610'4 -11'0 608'6s 02:39P Chart for @KW6K
Jul 26 625'6 635'0 611'4 624'4 -10'0 623'0s 02:31P Chart for @KW6N
Sep 26 641'2 649'4 630'4 639'4 -9'2 638'2s 01:21P Chart for @KW6U
Dec 26 659'4 667'6 649'4 658'6 -8'0 658'0s 01:20P Chart for @KW6Z
Mar 27 662'0 680'0 661'2 672'0 -6'6 672'0s 01:20P Chart for @KW7H
May 27 664'2 685'2 664'2 678'4 -5'6 678'0s 01:30P Chart for @KW7K
Jul 27 658'0 670'6 652'6 660'0 -4'2 666'6s 02:31P Chart for @KW7N
Sep 27 666'4 666'4 666'4 666'4 -4'2 669'2s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 350'0 10'4 344'6s 01:20P Chart for @O6H
May 26 339'4 359'0 338'4 356'4 10'4 354'6s 02:31P Chart for @O6K
Jul 26 343'2 360'0 343'2 360'0 10'4 358'2s 01:20P Chart for @O6N
Sep 26 358'0 11'0 369'2s 01:30P Chart for @O6U
Dec 26 365'0 370'0 365'0 370'0 2'4 367'6s 01:20P Chart for @O6Z
Mar 27 371'2 2'4 371'2s 01:20P Chart for @O7H
May 27 377'2 2'4 377'2s 01:20P Chart for @O7K
Jul 27 367'6 2'4 367'6s 01:20P Chart for @O7N
Sep 27 345'0 2'4 362'0s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3123 3123 3116 3116 30 3118s 01:20P Chart for @SM6H
May 26 3145 3185 3125 3151 10 3145s 02:30P Chart for @SM6K
Jul 26 3171 3208 3150 3178 8 3171s 02:30P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 231.350 233.050 231.025 232.425 2.225 232.375s 01:05P Chart for @LE6J
Jun 26 228.525 230.675 228.100 230.200 2.775 230.200s 01:05P Chart for @LE6M
Aug 26 226.800 228.725 226.450 228.300 2.775 228.350s 01:05P Chart for @LE6Q
Oct 26 225.275 227.475 225.275 227.075 2.775 227.025s 01:05P Chart for @LE6V
Dec 26 226.000 227.875 225.775 227.350 2.675 227.350s 01:05P Chart for @LE6Z
Feb 27 226.375 227.900 226.325 227.425 2.650 227.400s 01:05P Chart for @LE7G
Apr 27 225.625 227.075 225.450 226.525 2.550 226.475s 01:05P Chart for @LE7J
Jun 27 218.950 220.000 218.625 219.350 2.400 219.275s 01:05P Chart for @LE7M
Aug 27 216.175 217.225 216.175 217.025 2.500 217.025s 01:05P Chart for @LE7Q
Oct 27 216.000 216.000 216.000 216.000 2.350 217.025s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.600 96.625 95.475 96.225 1.250 96.075s 01:05P Chart for @HE6J
May 26 101.125 101.850 101.000 101.275 0.975 101.350s 01:05P Chart for @HE6K
Jun 26 110.500 111.375 110.325 110.550 0.750 110.650s 01:05P Chart for @HE6M
Jul 26 112.750 113.325 112.425 112.775 0.825 112.800s 01:05P Chart for @HE6N
Aug 26 111.400 112.150 111.400 111.875 1.025 111.925s 01:05P Chart for @HE6Q
Oct 26 94.000 94.400 93.825 94.200 0.900 94.250s 01:05P Chart for @HE6V
Dec 26 84.950 85.275 84.850 85.050 0.675 85.050s 01:05P Chart for @HE6Z
Feb 27 87.175 87.425 87.000 87.225 0.675 87.225s 01:05P Chart for @HE7G
Apr 27 90.500 90.675 90.200 90.450 0.650 90.450s 01:05P Chart for @HE7J
May 27 93.300 93.300 93.300 93.300 0.750 93.300s 01:05P Chart for @HE7K
Jun 27 100.450 100.550 100.175 100.300 - 0.075 100.300s 01:05P Chart for @HE7M
Jul 27 100.575 100.575 100.200 100.275 - 0.125 100.275s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.46 16.46 16.15 16.17 -0.25 16.22 02:29P Chart for @DA6H
Apr 26 17.25 17.28 16.36 16.36 -0.75 16.36 02:40P Chart for @DA6J
May 26 17.60 17.60 16.81 16.86 -0.61 16.88 02:40P Chart for @DA6K
Jun 26 17.92 17.94 17.33 17.36 -0.50 17.33 02:42P Chart for @DA6M
Jul 26 18.19 18.19 17.78 17.82 -0.43 17.80 02:42P Chart for @DA6N
Aug 26 18.37 18.42 18.15 18.15 -0.34 18.15 02:42P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 198.000 198.050 193.525 196.250 - 2.900 196.525 02:34P Chart for @CB6H
Apr 26 201.000 201.000 195.250 195.250 - 7.500 195.250 02:10P Chart for @CB6J
May 26 203.100 203.100 198.575 198.575 - 7.500 198.575 02:11P Chart for @CB6K
Jun 26 205.525 205.525 201.400 201.400 - 7.500 201.400 02:10P Chart for @CB6M
Jul 26 209.975 209.975 204.225 204.750 - 6.975 204.225 02:28P Chart for @CB6N
Aug 26 212.775 212.775 207.000 207.000 - 7.500 207.000 02:28P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 159.000 159.300 159.000 159.025 1.025 159.300 02:18P Chart for @NF6H
Apr 26 159.025 164.400 159.025 164.225 3.825 163.375 02:40P Chart for @NF6J
May 26 156.000 157.250 156.000 156.600 3.350 156.500 01:54P Chart for @NF6K
Jun 26 149.750 152.500 149.750 152.000 3.300 152.000 02:27P Chart for @NF6M
Jul 26 147.200 149.875 147.175 149.875 3.925 149.000 02:29P Chart for @NF6N
Aug 26 145.500 148.150 145.500 148.150 2.975 146.950 02:27P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.000 66.000 66.000 66.000 -0.150 66.000 01:10P Chart for @DY6H
Apr 26 64.500 66.000 64.500 65.500 1.425 65.475 02:14P Chart for @DY6J
May 26 65.125 65.250 64.975 65.250 1.225 65.225 01:16P Chart for @DY6K
Jun 26 65.350 65.375 64.750 64.750 1.000 64.750 01:15P Chart for @DY6M
Jul 26 64.475 64.500 64.475 64.500 1.000 64.500 02:22P Chart for @DY6N
Aug 26 63.000 0.500 63.600 02:23P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.50 01:10P Chart for @DK6H
Apr 26 19.70 19.70 19.70 19.70 -0.05 19.70 02:01P Chart for @DK6J
May 26 19.30 19.29 02:10P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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