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 26 447'2 459'0 439'6 440'4 -6'4 447'0 12:40P Chart for @C6H
May 26 464'0 476'0 454'2 455'2 -5'2 460'4 12:39P Chart for @C6K
Jul 26 474'0 487'4 466'0 467'4 -3'4 471'0 12:40P Chart for @C6N
Sep 26 474'0 488'0 468'6 469'4 -2'4 472'0 12:40P Chart for @C6U
Dec 26 485'0 498'4 482'0 483'0 -1'4 484'4 12:40P Chart for @C6Z
Mar 27 494'4 505'4 491'6 492'6 -1'2 494'0 12:40P Chart for @C7H
May 27 499'0 509'0 497'0 498'2 -0'4 498'6 12:40P Chart for @C7K
Jul 27 500'6 510'4 499'2 500'6 0'0 500'6 12:40P Chart for @C7N
Sep 27 478'0 483'2 475'6 475'6 -2'0 477'6 12:40P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1195'4 1214'6 1178'6 1181'6 -3'2 1185'0 12:40P Chart for @S6H
May 26 1219'4 1233'6 1193'0 1198'6 -2'0 1200'6 12:40P Chart for @S6K
Jul 26 1226'4 1245'6 1206'0 1211'6 -1'2 1213'0 12:40P Chart for @S6N
Aug 26 1204'4 1229'0 1193'4 1198'0 0'6 1197'2 12:40P Chart for @S6Q
Sep 26 1159'2 1183'4 1152'4 1156'6 1'4 1155'2 12:40P Chart for @S6U
Nov 26 1150'0 1172'4 1144'2 1148'2 1'4 1146'6 12:40P Chart for @S6X
Jan 27 1160'2 1180'4 1154'0 1157'4 2'2 1155'2 12:40P Chart for @S7F
Mar 27 1151'0 1175'4 1150'6 1154'0 2'6 1151'2 12:40P Chart for @S7H
May 27 1157'0 1176'2 1153'0 1155'2 2'4 1152'6 12:40P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 635'0 635'0 609'6 609'6 -1'4 611'2 12:40P Chart for @W6H
May 26 625'0 641'6 603'4 606'0 -10'6 616'6 12:40P Chart for @W6K
Jul 26 631'6 649'6 613'4 615'6 -9'4 625'2 12:40P Chart for @W6N
Sep 26 643'4 660'2 625'2 627'6 -8'6 636'4 12:40P Chart for @W6U
Dec 26 656'0 674'4 641'6 644'0 -8'0 652'0 12:40P Chart for @W6Z
Mar 27 667'6 684'6 654'0 656'2 -7'4 663'6 12:40P Chart for @W7H
May 27 678'0 686'4 658'4 658'6 -9'0 667'6 12:40P Chart for @W7K
Jul 27 655'6 667'0 642'0 645'2 -8'0 653'2 12:40P Chart for @W7N
Sep 27 655'0 668'2 645'6 645'6 -8'6 654'4 12:40P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.3750 6.3750 6.3750 6.3750 0.0600 6.3150 12:40P Chart for @MW6H
May 26 6.4300 6.6925 6.4175 6.4525 0.0225 6.4300 12:40P Chart for @MW6K
Jul 26 6.5500 6.7875 6.5425 6.5825 0.0225 6.5600 12:40P Chart for @MW6N
Sep 26 6.7100 6.9300 6.6950 6.7250 0.0100 6.7150 12:40P Chart for @MW6U
Dec 26 6.7900 6.9925 6.7900 6.8300 0.0225 6.8075 12:40P Chart for @MW6Z
Mar 27 6.8500 7.0350 6.8500 6.8500 -0.0050 6.8550 12:40P Chart for @MW7H
May 27 7.0000 7.0350 7.0000 7.0350 0.1850 6.8500 12:38P 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 26'2 611'4s 12:40P Chart for @KW6H
May 26 630'4 647'4 617'6 620'0 -3'4 623'4 12:40P Chart for @KW6K
Jul 26 642'0 658'4 631'0 633'0 -2'4 635'4 12:40P Chart for @KW6N
Sep 26 655'0 672'2 645'2 647'2 -2'0 649'2 12:40P Chart for @KW6U
Dec 26 672'0 690'0 664'2 666'0 -2'0 668'0 12:40P Chart for @KW6Z
Mar 27 685'4 701'4 677'2 678'6 -2'6 681'4 12:40P Chart for @KW7H
May 27 692'0 698'0 681'6 683'0 -2'6 685'6 12:40P Chart for @KW7K
Jul 27 671'2 680'6 661'6 668'6 -1'4 670'2 12:40P Chart for @KW7N
Sep 27 673'6 679'2 670'0 670'0 -3'0 673'0 12:41P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 331'0 350'0 331'0 350'0 19'0 331'0 12:40P Chart for @O6H
May 26 344'4 350'0 335'0 343'2 2'2 341'0 12:40P Chart for @O6K
Jul 26 348'4 353'0 339'4 348'0 3'6 344'2 12:40P Chart for @O6N
Sep 26 358'0 0'0 356'2 12:40P Chart for @O6U
Dec 26 366'0 366'0 366'0 366'0 3'4 362'4 12:40P Chart for @O6Z
Mar 27 366'0 0'0 366'0 03/06 Chart for @O7H
May 27 372'0 0'0 372'0 03/06 Chart for @O7K
Jul 27 362'4 0'0 362'4 03/06 Chart for @O7N
Sep 27 345'0 0'0 356'6 03/06 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3117 3164 3099 3100 - 31 3131 12:40P Chart for @SM6H
May 26 3150 3213 3126 3143 - 29 3172 12:40P Chart for @SM6K
Jul 26 3147 3230 3147 3171 - 25 3196 12:40P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 228.075 230.925 227.325 230.350 - 4.225 234.575 12:40P Chart for @LE6J
Jun 26 224.850 227.925 224.225 227.475 - 4.000 231.475 12:40P Chart for @LE6M
Aug 26 223.600 226.250 222.275 225.825 - 3.425 229.250 12:40P Chart for @LE6Q
Oct 26 223.725 225.225 221.700 224.675 - 3.325 228.000 12:40P Chart for @LE6V
Dec 26 223.600 225.775 222.225 225.125 - 3.225 228.350 12:40P Chart for @LE6Z
Feb 27 222.825 226.000 222.475 225.225 - 3.225 228.450 12:40P Chart for @LE7G
Apr 27 221.800 225.300 221.800 224.325 - 3.125 227.450 12:40P Chart for @LE7J
Jun 27 214.900 217.900 214.900 217.350 - 2.900 220.250 12:40P Chart for @LE7M
Aug 27 213.950 215.350 213.000 214.800 - 3.025 217.825 12:40P Chart for @LE7Q
Oct 27 212.850 214.675 212.850 214.675 - 3.875 218.550 12:40P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.350 95.500 94.100 94.875 -0.750 95.625 12:40P Chart for @HE6J
May 26 100.675 100.700 99.200 100.125 - 0.725 100.850 12:40P Chart for @HE6K
Jun 26 109.875 110.400 108.350 109.650 - 0.925 110.575 12:40P Chart for @HE6M
Jul 26 112.400 112.625 110.650 111.875 - 0.825 112.700 12:40P Chart for @HE6N
Aug 26 111.050 111.625 109.800 110.850 - 0.775 111.625 12:40P Chart for @HE6Q
Oct 26 94.175 94.200 92.925 93.525 -0.650 94.175 12:40P Chart for @HE6V
Dec 26 85.000 85.000 84.225 84.575 -0.525 85.100 12:40P Chart for @HE6Z
Feb 27 86.800 86.950 86.425 86.600 -0.600 87.200 12:40P Chart for @HE7G
Apr 27 90.125 90.325 89.775 89.900 -0.550 90.450 12:39P Chart for @HE7J
May 27 92.900 0.275 93.175s 12:27P Chart for @HE7K
Jun 27 100.425 100.425 100.425 100.425 100.425 12:26P Chart for @HE7M
Jul 27 100.500 100.500 100.200 100.200 0.200 100.400s 10:53A Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.37 16.54 16.37 16.38 0.01 16.37 12:38P Chart for @DA6H
Apr 26 16.98 17.32 16.98 17.07 0.09 16.98 12:39P Chart for @DA6J
May 26 17.25 17.71 17.21 17.43 0.13 17.30 12:39P Chart for @DA6K
Jun 26 17.68 18.01 17.67 17.80 0.09 17.71 12:39P Chart for @DA6M
Jul 26 18.11 18.34 18.09 18.25 0.12 18.13 12:37P Chart for @DA6N
Aug 26 18.29 18.50 18.29 18.49 0.15 18.34 12:37P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 201.450 201.450 200.750 201.450 1.700 199.750 12:38P Chart for @CB6H
Apr 26 204.500 207.025 204.500 207.025 2.500 204.525 12:37P Chart for @CB6J
May 26 207.950 209.075 206.250 206.250 - 1.250 207.500 12:37P Chart for @CB6K
Jun 26 211.500 213.000 210.000 213.000 1.500 211.500 12:39P Chart for @CB6M
Jul 26 215.750 215.750 213.500 213.500 - 0.225 213.725 12:35P Chart for @CB6N
Aug 26 217.250 217.600 215.725 216.050 - 0.475 216.525 12:39P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 158.000 158.025 157.750 157.750 - 0.025 157.775 12:01P Chart for @NF6H
Apr 26 158.500 159.600 158.500 159.600 1.600 158.000 12:21P Chart for @NF6J
May 26 152.100 152.800 152.100 152.275 0.275 152.000 12:29P Chart for @NF6K
Jun 26 147.725 148.700 147.725 147.750 - 0.250 148.000 12:29P Chart for @NF6M
Jul 26 146.725 146.725 145.400 145.400 - 0.850 146.250 12:29P Chart for @NF6N
Aug 26 144.675 144.675 143.900 143.900 - 1.075 144.975 12:29P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.150 66.150 66.150 66.150 0.150 66.000 11:07A Chart for @DY6H
Apr 26 63.750 63.750 Chart for @DY6J
May 26 64.000 64.000 64.000 64.000 0.950 63.050 11:55A Chart for @DY6K
Jun 26 63.500 63.500 63.500 63.500 0.500 63.000 11:48A Chart for @DY6M
Jul 26 63.000 63.000 Chart for @DY6N
Aug 26 63.000 63.000 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.52 Chart for @DK6H
Apr 26 19.70 19.75 19.70 19.75 0.07 19.68 12:37P Chart for @DK6J
May 26 19.30 19.30 19.30 19.30 0.14 19.16 12:37P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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