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 26 449'0 454'0 446'6 453'0 4'2 448'6 12:01P Chart for @C6K
Jul 26 458'0 462'2 455'4 461'4 4'0 457'4 12:01P Chart for @C6N
Sep 26 462'0 465'2 459'2 464'6 3'4 461'2 12:01P Chart for @C6U
Dec 26 477'4 481'0 475'2 480'4 3'4 477'0 12:01P Chart for @C6Z
Mar 27 490'2 494'4 489'0 494'0 3'0 491'0 12:01P Chart for @C7H
May 27 498'0 502'0 496'6 501'4 3'0 498'4 12:01P Chart for @C7K
Jul 27 502'0 505'4 501'2 505'2 3'2 502'0 12:01P Chart for @C7N
Sep 27 484'6 486'0 482'6 486'0 1'6 484'2 12:01P Chart for @C7U
Dec 27 489'0 491'0 487'0 490'2 1'4 488'6 12:01P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1167'2 1171'6 1161'0 1167'2 0'0 1167'2 12:01P Chart for @S6K
Jul 26 1183'2 1187'2 1177'0 1183'2 0'2 1183'0 12:01P Chart for @S6N
Aug 26 1177'0 1180'0 1171'0 1177'4 1'0 1176'4 12:01P Chart for @S6Q
Sep 26 1153'6 1156'6 1148'0 1154'0 1'6 1152'2 12:01P Chart for @S6U
Nov 26 1158'0 1160'4 1152'0 1159'2 2'6 1156'4 12:01P Chart for @S6X
Jan 27 1170'0 1174'0 1165'4 1172'2 2'4 1169'6 12:01P Chart for @S7F
Mar 27 1169'0 1173'0 1164'0 1171'0 2'4 1168'4 12:01P Chart for @S7H
May 27 1175'0 1175'4 1166'6 1174'4 2'6 1171'6 12:01P Chart for @S7K
Jul 27 1180'0 1180'6 1173'0 1180'4 2'4 1178'0 12:01P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 596'2 602'6 590'2 601'2 10'0 591'2 12:01P Chart for @W6K
Jul 26 604'2 611'6 598'4 610'0 10'6 599'2 12:01P Chart for @W6N
Sep 26 616'4 624'2 611'2 622'4 10'6 611'6 12:01P Chart for @W6U
Dec 26 635'2 642'4 629'4 640'6 10'4 630'2 12:01P Chart for @W6Z
Mar 27 651'6 657'4 644'2 656'2 10'4 645'6 12:01P Chart for @W7H
May 27 658'2 664'0 651'2 663'0 9'6 653'2 12:01P Chart for @W7K
Jul 27 658'0 658'4 647'2 658'4 8'6 649'6 12:01P Chart for @W7N
Sep 27 645'6 0'0 654'2 12:01P Chart for @W7U
Dec 27 661'0 0'0 663'6 12:01P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5450 6.5950 6.5100 6.5900 0.0575 6.5325 12:01P Chart for @MW6K
Jul 26 6.7175 6.7800 6.7100 6.7600 0.0575 6.7025 12:01P Chart for @MW6N
Sep 26 6.8525 6.9125 6.8425 6.9050 0.0500 6.8550 12:01P Chart for @MW6U
Dec 26 6.9925 7.0500 6.9775 7.0400 0.0350 7.0050 12:01P Chart for @MW6Z
Mar 27 7.1100 7.1500 7.0875 7.1500 0.0350 7.1150 12:01P Chart for @MW7H
May 27 7.1450 7.1450 7.1450 7.1450 0.0350 7.1100 11:57A Chart for @MW7K
Jul 27 7.0000 0.0125 7.0650s 11:59A 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 26 643'6 650'0 637'2 642'2 5'4 636'6 12:01P Chart for @KW6K
Jul 26 657'2 662'6 650'0 654'6 4'6 650'0 12:01P Chart for @KW6N
Sep 26 667'0 673'6 662'0 666'6 5'0 661'6 12:01P Chart for @KW6U
Dec 26 682'6 687'2 676'0 682'2 6'0 676'2 12:01P Chart for @KW6Z
Mar 27 695'2 697'6 687'0 691'4 3'6 687'6 12:01P Chart for @KW7H
May 27 699'6 701'6 693'4 696'0 3'2 692'6 12:01P Chart for @KW7K
Jul 27 693'4 693'4 685'6 689'4 2'4 687'0 11:59A Chart for @KW7N
Sep 27 691'0 694'0 691'0 694'0 3'4 690'4 11:59A Chart for @KW7U
Dec 27 701'0 -1'4 698'6s 11:57A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 331'0 335'2 320'2 326'0 -5'4 331'4 11:49A Chart for @O6K
Jul 26 339'2 344'6 336'2 340'6 0'4 340'2 12:01P Chart for @O6N
Sep 26 340'2 340'2 340'2 340'2 -2'2 342'4 11:49A Chart for @O6U
Dec 26 342'4 345'4 341'6 345'4 2'2 343'2 11:49A Chart for @O6Z
Mar 27 346'6 0'0 346'6 04/17 Chart for @O7H
May 27 352'6 0'0 352'6 04/17 Chart for @O7K
Jul 27 343'2 0'0 343'2 04/17 Chart for @O7N
Sep 27 345'0 0'0 337'4 04/17 Chart for @O7U
Dec 27 348'4 0'0 348'4 04/17 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3318 3326 3241 3265 - 53 3318 12:01P Chart for @SM6K
Jul 26 3268 3277 3204 3222 - 50 3272 12:01P Chart for @SM6N
Aug 26 3210 3217 3159 3174 - 46 3220 12:01P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.450 251.750 249.225 249.375 - 0.575 249.950 12:01P Chart for @LE6J
Jun 26 247.300 248.900 245.800 246.150 - 1.200 247.350 12:01P Chart for @LE6M
Aug 26 243.050 244.500 241.475 241.800 - 1.025 242.825 12:01P Chart for @LE6Q
Oct 26 238.100 239.600 236.875 237.150 - 0.950 238.100 12:01P Chart for @LE6V
Dec 26 238.000 238.900 236.550 236.900 - 0.525 237.425 12:01P Chart for @LE6Z
Feb 27 236.875 238.400 236.500 236.925 - 0.175 237.100 12:01P Chart for @LE7G
Apr 27 236.500 237.400 235.775 236.175 - 0.025 236.200 12:01P Chart for @LE7J
Jun 27 229.925 230.450 228.975 229.250 - 0.375 229.625 12:01P Chart for @LE7M
Aug 27 226.650 226.650 225.725 225.725 - 0.450 226.175 12:00P Chart for @LE7Q
Oct 27 226.075 - 0.875 225.200s 12:00P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 93.650 94.175 93.450 94.025 0.625 93.400 12:01P Chart for @HE6K
Jun 26 101.450 101.875 101.100 101.650 0.600 101.050 12:01P Chart for @HE6M
Jul 26 103.975 104.200 103.575 103.850 0.175 103.675 12:01P Chart for @HE6N
Aug 26 104.100 104.300 103.725 103.925 0.025 103.900 12:01P Chart for @HE6Q
Oct 26 89.575 89.825 89.175 89.250 -0.225 89.475 12:01P Chart for @HE6V
Dec 26 82.200 82.275 81.700 81.800 -0.325 82.125 12:01P Chart for @HE6Z
Feb 27 85.550 85.550 84.950 85.000 -0.275 85.275 12:01P Chart for @HE7G
Apr 27 89.300 89.350 89.175 89.225 -0.075 89.300 12:01P Chart for @HE7J
May 27 93.300 -0.425 92.175s 12:00P Chart for @HE7K
Jun 27 99.750 99.750 99.750 99.750 99.750 12:00P Chart for @HE7M
Jul 27 100.150 100.150 100.150 100.150 - 0.025 100.075s 11:55A Chart for @HE7N
Aug 27 99.975 - 0.300 99.975s 11:55A Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.85 16.86 16.84 16.86 0.01 16.85 11:43A Chart for @DA6J
May 26 17.00 17.27 16.97 17.24 0.27 16.97 12:01P Chart for @DA6K
Jun 26 17.91 18.03 17.76 17.99 0.10 17.89 12:01P Chart for @DA6M
Jul 26 18.48 18.56 18.31 18.56 0.16 18.40 12:01P Chart for @DA6N
Aug 26 18.77 18.88 18.69 18.88 0.14 18.74 12:00P Chart for @DA6Q
Sep 26 18.95 19.00 18.95 19.00 0.07 18.93 12:01P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.513 177.513 178.275 178.275 Chart for @CB6J
May 26 173.025 176.000 170.925 174.750 1.725 173.025 12:00P Chart for @CB6K
Jun 26 175.625 178.325 174.500 178.325 2.600 175.725 11:59A Chart for @CB6M
Jul 26 180.950 181.850 178.750 179.950 - 0.825 180.775 11:59A Chart for @CB6N
Aug 26 185.500 186.075 183.550 186.050 0.550 185.500 11:59A Chart for @CB6Q
Sep 26 189.025 192.000 189.000 192.000 1.500 190.500 11:58A Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.025 177.025 177.025 177.025 - 0.100 177.125 11:30A Chart for @NF6J
May 26 194.750 196.200 193.750 194.850 1.350 193.500 12:00P Chart for @NF6K
Jun 26 192.500 195.750 192.500 192.750 0.250 192.500 12:00P Chart for @NF6M
Jul 26 181.500 184.500 180.350 181.250 - 0.250 181.500 11:59A Chart for @NF6N
Aug 26 173.675 175.975 173.500 173.500 1.025 172.475 11:59A Chart for @NF6Q
Sep 26 167.500 170.225 167.475 168.600 2.375 166.225 11:37A 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 66.500 66.575 66.500 66.575 -0.400 66.975 11:31A Chart for @DY6K
Jun 26 69.875 70.750 69.875 70.750 0.450 70.300 12:00P Chart for @DY6M
Jul 26 71.500 71.500 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 20.20 Chart for @DK6J
May 26 21.50 21.62 21.50 21.62 0.20 21.42 12:01P Chart for @DK6K
Jun 26 21.50 21.55 21.50 21.50 0.02 21.48 12:00P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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