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 26 423'6 431'2 422'4 430'6 6'4 430'4s 03:57P Chart for @C6H
May 26 431'6 439'0 431'2 438'4 5'6 438'0s 03:59P Chart for @C6K
Jul 26 438'4 444'4 437'4 444'0 5'2 443'6s 03:48P Chart for @C6N
Sep 26 437'4 443'2 437'2 442'2 4'2 442'0s 01:30P Chart for @C6U
Dec 26 451'2 456'4 451'0 455'4 3'4 455'2s 03:48P Chart for @C6Z
Mar 27 464'0 468'6 463'6 468'0 3'0 467'6s 01:30P Chart for @C7H
May 27 470'6 475'2 470'2 474'2 2'6 474'0s 01:20P Chart for @C7K
Jul 27 475'2 478'6 474'0 477'6 2'4 477'4s 02:30P Chart for @C7N
Sep 27 461'2 463'0 461'2 462'2 1'2 462'0s 01:30P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1063'4 1071'4 1061'2 1067'4 3'6 1067'6s 03:56P Chart for @S6H
May 26 1075'6 1084'0 1074'0 1079'0 3'2 1079'4s 03:42P Chart for @S6K
Jul 26 1088'6 1096'6 1087'0 1092'0 3'4 1092'4s 03:44P Chart for @S6N
Aug 26 1086'4 1094'2 1085'0 1090'2 3'6 1090'4s 01:30P Chart for @S6Q
Sep 26 1071'4 1079'2 1069'4 1075'6 4'6 1076'2s 01:20P Chart for @S6U
Nov 26 1077'0 1084'6 1075'4 1081'4 4'6 1082'0s 02:37P Chart for @S6X
Jan 27 1088'0 1095'6 1087'0 1093'0 5'0 1093'2s 01:20P Chart for @S7F
Mar 27 1090'0 1098'0 1089'6 1095'0 5'0 1095'2s 02:30P Chart for @S7H
May 27 1096'0 1103'0 1096'0 1100'0 4'4 1100'2s 01:30P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 515'0 530'4 514'6 530'2 14'0 529'4s 03:59P Chart for @W6H
May 26 526'4 540'2 526'0 539'6 12'4 539'0s 01:30P Chart for @W6K
Jul 26 539'0 552'2 538'4 551'0 12'0 551'0s 02:53P Chart for @W6N
Sep 26 553'2 565'6 553'0 565'4 11'4 565'0s 03:26P Chart for @W6U
Dec 26 573'4 584'6 573'2 584'4 11'0 584'2s 01:30P Chart for @W6Z
Mar 27 590'0 600'2 590'0 600'2 10'2 600'2s 01:20P Chart for @W7H
May 27 600'0 608'0 600'0 608'0 9'6 608'2s 02:30P Chart for @W7K
Jul 27 602'0 602'0 602'0 602'0 9'6 607'4s 01:20P Chart for @W7N
Sep 27 600'0 9'0 615'6s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7250 5.7650 5.7050 5.7625 0.0125 5.7500s 01:30P Chart for @MW6H
May 26 5.8450 5.8850 5.8225 5.8825 0.0150 5.8675s 01:30P Chart for @MW6K
Jul 26 5.9350 5.9975 5.9350 5.9975 0.0250 5.9900s 01:30P Chart for @MW6N
Sep 26 6.1150 6.1600 6.0775 6.1525 0.0300 6.1575s 01:30P Chart for @MW6U
Dec 26 6.3200 6.3550 6.3025 6.3550 0.0300 6.3475s 01:30P Chart for @MW6Z
Mar 27 6.4600 6.4900 6.4400 6.4900 0.0250 6.4850s 01:30P Chart for @MW7H
May 27 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 26 526'0 542'4 525'2 542'0 15'0 540'6s 02:48P Chart for @KW6H
May 26 536'0 552'0 535'4 552'0 14'4 550'4s 03:42P Chart for @KW6K
Jul 26 548'4 564'2 547'6 564'2 14'6 563'0s 03:01P Chart for @KW6N
Sep 26 564'6 579'0 563'4 579'0 14'6 578'2s 02:38P Chart for @KW6U
Dec 26 585'2 599'0 584'2 599'0 14'4 598'4s 02:30P Chart for @KW6Z
Mar 27 606'4 610'0 606'4 609'0 14'4 614'4s 03:20P Chart for @KW7H
May 27 615'0 615'0 615'0 615'0 14'0 622'0s 01:20P Chart for @KW7K
Jul 27 612'6 617'2 612'2 617'0 12'4 619'2s 01:20P Chart for @KW7N
Sep 27 618'0 627'4 618'0 627'4 12'0 626'4s 03:05P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 292'6 298'0 291'6 298'0 6'0 297'2s 02:30P Chart for @O6H
May 26 300'0 304'0 300'0 304'0 4'6 303'2s 01:20P Chart for @O6K
Jul 26 302'2 4'6 307'2s 01:20P Chart for @O6N
Sep 26 314'6 4'6 311'0s 01:30P Chart for @O6U
Dec 26 325'0 4'6 324'4s 01:30P Chart for @O6Z
Mar 27 328'0 4'6 328'0s 01:20P Chart for @O7H
May 27 334'0 4'6 334'0s 01:20P Chart for @O7K
Jul 27 324'4 4'6 324'4s 01:20P Chart for @O7N
Sep 27 345'0 4'6 318'6s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2962 3002 2955 3001 37 2999s 04:38P Chart for @SM6H
May 26 2993 3027 2987 3022 28 3021s 03:41P Chart for @SM6K
Jul 26 3044 3070 3033 3067 28 3067s 03:45P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 232.975 235.800 230.700 234.925 2.525 234.900s 02:30P Chart for @LE6G
Apr 26 235.175 238.150 232.650 237.000 2.100 236.925s 01:05P Chart for @LE6J
Jun 26 231.175 233.800 228.925 232.550 1.600 232.500s 02:31P Chart for @LE6M
Aug 26 228.900 231.375 226.900 230.000 1.275 230.025s 01:05P Chart for @LE6Q
Oct 26 228.650 230.850 226.825 229.450 0.950 229.425s 01:05P Chart for @LE6V
Dec 26 229.375 231.300 227.500 229.975 0.750 229.925s 01:05P Chart for @LE6Z
Feb 27 229.375 231.125 227.550 229.925 0.675 229.825s 01:05P Chart for @LE7G
Apr 27 228.550 230.400 226.900 229.050 0.575 229.075s 01:05P Chart for @LE7J
Jun 27 221.050 222.800 219.600 222.775 0.700 221.800s 01:05P Chart for @LE7M
Aug 27 218.750 0.700 218.750s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 88.475 88.800 88.175 88.425 -0.125 88.350s 01:05P Chart for @HE6G
Apr 26 96.350 96.750 95.900 96.225 -0.175 96.175s 01:05P Chart for @HE6J
May 26 100.000 100.000 99.425 99.550 - 0.225 99.550s 01:05P Chart for @HE6K
Jun 26 108.625 108.975 108.350 108.550 - 0.125 108.500s 01:05P Chart for @HE6M
Jul 26 109.050 109.425 108.950 109.175 0.125 109.175s 01:05P Chart for @HE6N
Aug 26 107.600 107.975 107.550 107.925 0.275 107.875s 01:05P Chart for @HE6Q
Oct 26 89.925 90.550 89.900 90.500 0.575 90.525s 02:30P Chart for @HE6V
Dec 26 80.375 80.950 80.375 80.925 0.525 80.925s 01:05P Chart for @HE6Z
Feb 27 82.475 82.975 82.475 82.975 0.475 82.925s 01:05P Chart for @HE7G
Apr 27 85.500 85.575 85.500 85.575 0.500 85.925s 01:05P Chart for @HE7J
May 27 89.325 0.500 89.325s 01:05P Chart for @HE7K
Jun 27 95.200 0.475 96.650s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.66 14.71 14.66 14.71 -0.04 14.69s 04:00P Chart for @DA6F
Feb 26 14.91 15.41 14.88 15.34 0.28 15.28s 04:00P Chart for @DA6G
Mar 26 15.16 15.73 15.16 15.66 0.39 15.60s 04:00P Chart for @DA6H
Apr 26 15.49 15.98 15.46 15.95 0.41 15.90s 04:00P Chart for @DA6J
May 26 16.09 16.46 16.09 16.38 0.34 16.35s 04:00P Chart for @DA6K
Jun 26 16.67 16.88 16.58 16.88 0.25 16.84s 04:00P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 143.500 143.500s 04:00P Chart for @CB6F
Feb 26 158.350 162.500 158.350 162.500 7.500 162.500s 04:00P Chart for @CB6G
Mar 26 178.725 183.350 178.725 183.350 7.500 183.350s 04:00P Chart for @CB6H
Apr 26 184.000 188.850 184.000 188.850 7.500 188.850s 04:00P Chart for @CB6J
May 26 187.100 191.675 187.100 191.675 7.500 191.675s 04:00P Chart for @CB6K
Jun 26 189.825 195.025 189.825 195.025 7.500 195.025s 04:00P Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 119.500 119.500 119.500 119.500 1.100 119.500s 04:00P Chart for @NF6F
Feb 26 126.500 129.000 126.500 129.000 3.500 128.500s 04:00P Chart for @NF6G
Mar 26 125.325 128.550 125.325 128.550 4.000 128.550s 04:00P Chart for @NF6H
Apr 26 124.325 127.325 124.325 127.300 4.000 127.325s 04:00P Chart for @NF6J
May 26 126.300 127.575 126.275 127.550 3.975 127.550s 04:00P Chart for @NF6K
Jun 26 127.950 127.950 126.675 127.500 4.000 127.950s 04:00P Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.150 -0.175 70.975s 04:00P Chart for @DY6F
Feb 26 67.250 68.250 67.250 68.250 67.250s 04:00P Chart for @DY6G
Mar 26 63.250 63.250 63.000 63.250 1.000 63.250s 04:00P Chart for @DY6H
Apr 26 60.450 61.500 60.450 61.500 1.050 61.500s 04:00P Chart for @DY6J
May 26 61.000 60.000s 04:00P Chart for @DY6K
Jun 26 60.225 60.500 60.225 60.500 1.000 60.500s 04:00P Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 0.14 13.55s 04:00P Chart for @DK6F
Feb 26 14.67 0.48 15.15s 04:00P Chart for @DK6G
Mar 26 16.00 16.10 16.00 16.10 0.72 16.10s 04:00P Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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