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 26 468'2 474'0 466'4 474'0 5'4 473'6s 01:30P Chart for @C6K
Jul 26 479'0 486'2 477'2 485'4 5'4 485'6s 05:03P Chart for @C6N
Sep 26 483'0 490'6 482'2 490'0 6'0 490'4s 05:06P Chart for @C6U
Dec 26 497'0 504'6 496'4 504'2 5'6 504'4s 04:52P Chart for @C6Z
Mar 27 510'0 517'2 509'4 516'6 5'6 517'2s 04:57P Chart for @C7H
May 27 517'0 524'2 516'6 524'0 5'2 524'0s 04:45P Chart for @C7K
Jul 27 521'4 528'0 520'0 527'6 5'6 528'0s 04:48P Chart for @C7N
Sep 27 500'4 507'2 500'4 507'2 6'0 507'0s 03:52P Chart for @C7U
Dec 27 502'4 510'4 502'0 510'0 6'6 510'4s 04:53P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1192'6 1210'6 1192'6 1208'0 19'6 1207'4s 02:47P Chart for @S6K
Jul 26 1203'0 1226'2 1202'2 1222'2 19'4 1222'6s 05:04P Chart for @S6N
Aug 26 1197'6 1218'4 1197'2 1215'4 18'6 1216'0s 04:45P Chart for @S6Q
Sep 26 1177'6 1195'6 1177'4 1191'6 15'4 1192'4s 05:03P Chart for @S6U
Nov 26 1183'0 1200'4 1183'0 1196'0 14'0 1196'6s 05:00P Chart for @S6X
Jan 27 1194'0 1212'0 1194'0 1207'4 13'0 1208'2s 03:05P Chart for @S7F
Mar 27 1193'4 1207'4 1192'6 1203'0 10'4 1203'4s 04:45P Chart for @S7H
May 27 1197'6 1208'6 1195'4 1203'6 9'2 1205'0s 04:45P Chart for @S7K
Jul 27 1201'0 1213'2 1201'0 1209'0 7'4 1209'4s 04:45P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 630'0 630'0 630'0 630'0 5'0 629'4s 01:20P Chart for @W6K
Jul 26 637'0 643'2 631'6 641'2 3'2 641'0s 05:06P Chart for @W6N
Sep 26 652'0 658'6 647'0 656'6 4'0 656'4s 04:45P Chart for @W6U
Dec 26 670'0 679'4 667'4 677'6 4'2 677'4s 01:30P Chart for @W6Z
Mar 27 687'4 696'6 684'2 695'2 5'0 695'2s 01:30P Chart for @W7H
May 27 695'2 703'6 692'2 702'2 5'0 703'0s 02:30P Chart for @W7K
Jul 27 693'6 701'4 688'0 700'6 6'0 701'0s 02:30P Chart for @W7N
Sep 27 697'2 707'4 696'4 707'0 6'4 708'4s 01:30P Chart for @W7U
Dec 27 712'4 722'2 710'0 722'0 6'2 722'4s 02:30P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.8450 7.0400 6.8050 6.9350 -0.1625 6.8825s 01:42P Chart for @MW6K
Jul 26 7.0000 7.0400 6.9400 6.9950 -0.0500 6.9900s 04:47P Chart for @MW6N
Sep 26 7.1600 7.2250 7.1175 7.1725 -0.0450 7.1725s 04:56P Chart for @MW6U
Dec 26 7.3000 7.3850 7.2100 7.3375 -0.0400 7.3350s 04:50P Chart for @MW6Z
Mar 27 7.4100 7.5000 7.4050 7.4675 -0.0300 7.4675s 01:42P Chart for @MW7H
May 27 7.4975 7.4975 7.4500 7.4650 -0.0250 7.4825s 01:42P Chart for @MW7K
Jul 27 7.1875 7.3925 7.1875 7.3500 -0.0325 7.3950s 01:42P Chart for @MW7N
Sep 27 7.0350 7.2200 7.0350 7.2200 0.0700 7.2200s 01:42P Chart for @MW7U
Dec 27 7.1475 7.1475 7.1475 7.1475 0.0475 7.1475s 01:42P Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 681'0 681'0 674'0 678'4 0'0 682'4s 01:30P Chart for @KW6K
Jul 26 691'0 700'0 682'2 695'6 0'0 694'4s 05:01P Chart for @KW6N
Sep 26 701'6 711'4 694'4 707'6 0'0 706'4s 04:45P Chart for @KW6U
Dec 26 719'0 726'0 709'4 722'2 0'0 721'2s 04:45P Chart for @KW6Z
Mar 27 726'0 737'2 721'2 733'6 0'2 732'6s 01:20P Chart for @KW7H
May 27 731'4 741'0 726'4 738'2 0'6 737'6s 01:20P Chart for @KW7K
Jul 27 728'0 735'0 722'4 734'0 2'2 733'2s 01:30P Chart for @KW7N
Sep 27 738'4 739'6 734'0 734'4 4'4 738'0s 01:20P Chart for @KW7U
Dec 27 744'6 745'0 740'0 743'2 5'0 746'0s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 7'4 341'4s 01:20P Chart for @O6K
Jul 26 351'6 360'2 351'6 359'2 7'4 359'4s 04:45P Chart for @O6N
Sep 26 361'0 366'0 360'4 365'6 7'2 366'2s 04:45P Chart for @O6U
Dec 26 360'2 365'0 360'2 365'0 5'4 364'4s 04:45P Chart for @O6Z
Mar 27 368'0 5'4 368'0s 01:20P Chart for @O7H
May 27 374'0 5'4 374'0s 01:20P Chart for @O7K
Jul 27 364'4 5'4 364'4s 01:20P Chart for @O7N
Sep 27 345'0 5'4 358'6s 01:20P Chart for @O7U
Dec 27 369'6 5'4 369'6s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3208 3238 3192 3208 - 1 3207s 01:20P Chart for @SM6K
Jul 26 3190 3236 3188 3208 16 3209s 04:45P Chart for @SM6N
Aug 26 3149 3186 3141 3170 21 3170s 04:51P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 252.975 253.325 249.400 251.950 - 1.250 251.750s 01:05P Chart for @LE6M
Aug 26 247.800 248.275 243.950 246.375 - 1.650 246.175s 02:31P Chart for @LE6Q
Oct 26 242.375 242.625 238.475 240.525 - 2.000 240.450s 02:30P Chart for @LE6V
Dec 26 241.650 241.925 238.050 239.950 - 1.975 239.875s 01:05P Chart for @LE6Z
Feb 27 241.850 241.850 238.200 240.025 - 1.850 240.000s 01:05P Chart for @LE7G
Apr 27 240.875 241.175 237.800 239.600 - 1.900 239.450s 01:05P Chart for @LE7J
Jun 27 234.725 234.725 231.575 233.250 - 1.875 233.050s 01:05P Chart for @LE7M
Aug 27 231.550 231.550 229.475 229.475 - 1.925 230.050s 01:05P Chart for @LE7Q
Oct 27 229.900 229.950 228.275 228.275 - 2.025 228.750s 01:05P Chart for @LE7V
Dec 27 230.000 - 2.025 227.975s 01:05P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 92.600 93.000 91.550 91.700 -1.200 91.625s 01:05P Chart for @HE6K
Jun 26 101.375 101.950 99.675 99.850 - 1.525 99.750s 02:56P Chart for @HE6M
Jul 26 103.425 104.075 101.725 101.950 - 1.550 101.825s 01:05P Chart for @HE6N
Aug 26 103.875 104.575 102.250 102.475 - 1.450 102.400s 02:30P Chart for @HE6Q
Oct 26 89.800 89.875 88.100 88.650 -0.800 88.450s 01:05P Chart for @HE6V
Dec 26 82.325 82.350 80.825 81.400 -0.450 81.275s 01:05P Chart for @HE6Z
Feb 27 85.075 85.450 83.950 84.625 -0.450 84.475s 01:05P Chart for @HE7G
Apr 27 89.400 89.400 87.950 88.650 -0.500 88.500s 01:05P Chart for @HE7J
May 27 93.250 -0.325 91.575s 01:05P Chart for @HE7K
Jun 27 99.100 99.300 98.500 98.725 - 0.400 98.900s 01:05P Chart for @HE7M
Jul 27 99.350 99.400 98.650 98.650 - 0.350 99.000s 01:05P Chart for @HE7N
Aug 27 98.200 98.200 98.200 98.200 - 0.550 98.200s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.94 16.94 Chart for @DA6K
Jun 26 17.19 17.21 Chart for @DA6M
Jul 26 17.78 17.81 Chart for @DA6N
Aug 26 18.21 18.21 Chart for @DA6Q
Sep 26 18.56 18.57 Chart for @DA6U
Oct 26 18.78 18.75 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 163.025 164.000 163.000 163.975 - 0.025 166.975s 04:00P Chart for @CB6K
Jun 26 162.000 162.000 157.650 158.275 - 4.375 158.625s 04:55P Chart for @CB6M
Jul 26 156.625 161.325 160.000 Chart for @CB6N
Aug 26 158.625 164.500 164.025 Chart for @CB6Q
Sep 26 172.025 175.675 167.500 168.900 - 7.475 167.775s 04:00P Chart for @CB6U
Oct 26 166.025 173.700 173.400 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 201.025 203.050 201.000 203.050 1.000 202.500s 04:00P Chart for @NF6K
Jun 26 195.550 198.000 198.975 Chart for @NF6M
Jul 26 188.825 188.000 189.725 Chart for @NF6N
Aug 26 177.000 179.250 180.750 Chart for @NF6Q
Sep 26 172.350 171.900 172.000 Chart for @NF6U
Oct 26 168.050 168.050 165.750 165.750 - 0.075 166.025s 04:00P Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 65.500 65.600 65.425 65.600 -0.625 65.425s 04:45P Chart for @DY6K
Jun 26 65.800 66.300 65.800 66.300 -0.675 66.300s 04:45P Chart for @DY6M
Jul 26 68.500 68.500 67.550 68.000 -1.500 68.000s 04:00P Chart for @DY6N
Aug 26 69.000 69.000 Chart for @DY6Q
Sep 26 70.025 70.500 70.025 70.025 -1.075 70.375s 04:00P Chart for @DY6U
Oct 26 70.025 70.425 70.025 70.425 -1.075 70.425s 04:00P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.25 21.86 Chart for @DK6K
Jun 26 21.33 21.33 21.33 21.33 0.02 21.22s 04:00P Chart for @DK6M
Jul 26 20.65 20.54 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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