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 26 453'4 457'0 452'6 456'4 2'6 453'6 09:58A Chart for @C6K
Jul 26 461'6 465'4 461'0 465'0 3'0 462'0 09:58A Chart for @C6N
Sep 26 465'4 469'4 465'0 469'2 3'4 465'6 09:57A Chart for @C6U
Dec 26 481'2 485'0 480'4 484'6 3'0 481'6 09:58A Chart for @C6Z
Mar 27 494'6 498'4 494'4 497'6 2'0 495'6 09:57A Chart for @C7H
May 27 502'6 506'0 502'2 505'0 1'4 503'4 09:57A Chart for @C7K
Jul 27 506'0 509'4 506'0 507'6 1'0 506'6 09:57A Chart for @C7N
Sep 27 487'6 489'6 487'6 488'4 1'2 487'2 09:57A Chart for @C7U
Dec 27 491'0 493'4 490'2 493'0 1'4 491'4 09:57A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1175'0 1184'6 1172'6 1176'0 1'4 1174'4 09:58A Chart for @S6K
Jul 26 1191'4 1201'2 1189'0 1191'6 1'4 1190'2 09:58A Chart for @S6N
Aug 26 1184'2 1193'2 1182'6 1184'6 0'6 1184'0 09:57A Chart for @S6Q
Sep 26 1163'6 1170'2 1160'6 1162'4 0'2 1162'2 09:57A Chart for @S6U
Nov 26 1167'0 1174'0 1165'2 1167'2 0'6 1166'4 09:58A Chart for @S6X
Jan 27 1180'0 1186'4 1178'0 1179'6 0'2 1179'4 09:57A Chart for @S7F
Mar 27 1177'6 1184'2 1175'6 1177'2 -0'4 1177'6 09:57A Chart for @S7H
May 27 1181'0 1187'0 1178'2 1180'0 -1'2 1181'2 09:57A Chart for @S7K
Jul 27 1186'2 1193'0 1184'4 1186'0 -1'2 1187'2 09:57A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 606'4 613'0 601'0 606'2 1'2 605'0 09:57A Chart for @W6K
Jul 26 614'0 620'4 608'6 613'6 1'0 612'6 09:57A Chart for @W6N
Sep 26 626'4 632'6 621'2 626'6 1'2 625'4 09:57A Chart for @W6U
Dec 26 646'0 651'2 640'4 645'0 0'4 644'4 09:57A Chart for @W6Z
Mar 27 659'6 666'6 656'2 660'6 0'4 660'2 09:57A Chart for @W7H
May 27 666'2 673'2 664'4 667'2 -0'4 667'6 09:57A Chart for @W7K
Jul 27 662'6 669'0 660'2 663'2 0'6 662'4 09:57A Chart for @W7N
Sep 27 670'6 672'4 667'4 667'4 0'4 667'0 09:57A Chart for @W7U
Dec 27 674'2 681'6 674'2 674'2 -1'2 675'4 09:57A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5950 6.6650 6.5950 6.6600 0.0050 6.6550 09:57A Chart for @MW6K
Jul 26 6.8200 6.8450 6.7725 6.8375 0.0050 6.8325 09:57A Chart for @MW6N
Sep 26 6.9350 6.9950 6.9225 6.9900 0.0050 6.9850 09:57A Chart for @MW6U
Dec 26 7.0225 7.1200 7.0225 7.1200 0.0150 7.1050 09:56A Chart for @MW6Z
Mar 27 7.1425 7.2125 7.1050 7.2025 7.2025 09:57A Chart for @MW7H
May 27 7.1500 0.0400 7.1900s 09:55A Chart for @MW7K
Jul 27 7.0000 0.0300 7.1250s 08:48A 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 26 646'4 648'0 637'4 646'6 3'2 643'4 09:57A Chart for @KW6K
Jul 26 656'0 660'4 650'2 658'4 2'6 655'6 09:57A Chart for @KW6N
Sep 26 668'2 672'2 662'2 670'4 2'6 667'6 09:57A Chart for @KW6U
Dec 26 683'4 687'2 677'4 685'4 2'0 683'4 09:57A Chart for @KW6Z
Mar 27 695'4 699'0 689'6 698'0 2'4 695'4 09:57A Chart for @KW7H
May 27 698'0 701'6 698'0 701'6 1'0 700'6 09:57A Chart for @KW7K
Jul 27 696'0 696'0 694'0 695'0 0'4 694'4 09:58A Chart for @KW7N
Sep 27 700'0 700'0 700'0 700'0 2'6 697'2 09:58A Chart for @KW7U
Dec 27 701'0 8'0 705'0s 09:58A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 326'2 327'6 325'0 325'6 1'6 324'0 09:57A Chart for @O6K
Jul 26 340'0 342'0 337'2 339'6 2'4 337'2 09:57A Chart for @O6N
Sep 26 345'0 0'0 342'4 09:55A Chart for @O6U
Dec 26 343'0 0'0 343'4 09:55A Chart for @O6Z
Mar 27 347'0 0'0 347'0 04/21 Chart for @O7H
May 27 353'0 0'0 353'0 04/21 Chart for @O7K
Jul 27 343'4 0'0 343'4 04/21 Chart for @O7N
Sep 27 345'0 0'0 337'6 04/21 Chart for @O7U
Dec 27 348'6 0'0 348'6 04/21 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3253 3282 3244 3273 20 3253 09:57A Chart for @SM6K
Jul 26 3210 3239 3204 3224 12 3212 09:57A Chart for @SM6N
Aug 26 3155 3180 3147 3161 8 3153 09:57A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 247.750 248.000 246.075 247.250 - 0.175 247.425 09:57A Chart for @LE6J
Jun 26 243.600 243.975 241.825 243.100 - 0.450 243.550 09:57A Chart for @LE6M
Aug 26 239.550 240.100 238.000 239.575 - 0.125 239.700 09:57A Chart for @LE6Q
Oct 26 235.150 235.850 233.850 235.375 - 0.075 235.450 09:57A Chart for @LE6V
Dec 26 235.225 235.475 233.575 235.050 - 0.025 235.075 09:57A Chart for @LE6Z
Feb 27 235.075 235.300 233.500 234.900 234.900 09:57A Chart for @LE7G
Apr 27 234.250 234.250 232.800 233.950 - 0.200 234.150 09:57A Chart for @LE7J
Jun 27 227.350 227.350 226.200 227.000 - 0.350 227.350 09:57A Chart for @LE7M
Aug 27 223.500 223.700 223.500 223.500 - 0.250 223.750 09:58A Chart for @LE7Q
Oct 27 224.200 224.200 224.200 224.200 - 1.525 223.000s 09:58A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 95.550 95.750 95.325 95.500 0.100 95.400 09:57A Chart for @HE6K
Jun 26 103.175 103.675 103.025 103.525 0.325 103.200 09:57A Chart for @HE6M
Jul 26 105.250 106.300 105.100 106.275 1.050 105.225 09:57A Chart for @HE6N
Aug 26 105.325 106.600 105.075 106.600 1.475 105.125 09:57A Chart for @HE6Q
Oct 26 90.375 91.450 90.125 91.425 1.350 90.075 09:57A Chart for @HE6V
Dec 26 82.525 83.600 82.425 83.575 1.200 82.375 09:57A Chart for @HE6Z
Feb 27 85.400 86.350 85.350 86.275 0.975 85.300 09:57A Chart for @HE7G
Apr 27 89.400 90.125 89.400 90.050 0.650 89.400 09:57A Chart for @HE7J
May 27 93.300 0.125 92.275s 09:57A Chart for @HE7K
Jun 27 99.925 100.300 99.925 100.200 0.300 99.900 09:57A Chart for @HE7M
Jul 27 100.350 100.375 100.250 100.250 0.325 99.925 09:57A Chart for @HE7N
Aug 27 99.825 - 0.150 99.825s 09:57A Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.84 16.84 16.84 16.84 -0.01 16.85 09:44A Chart for @DA6J
May 26 17.33 17.53 17.29 17.37 0.07 17.30 09:57A Chart for @DA6K
Jun 26 17.99 18.20 17.94 17.96 0.06 17.90 09:57A Chart for @DA6M
Jul 26 18.51 18.73 18.47 18.53 0.09 18.44 09:57A Chart for @DA6N
Aug 26 18.91 19.05 18.86 18.86 0.06 18.80 09:57A Chart for @DA6Q
Sep 26 19.02 19.10 19.02 19.10 0.16 18.94 09:57A Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275 178.275 Chart for @CB6J
May 26 175.000 175.000 172.475 172.750 - 2.450 175.200 09:54A Chart for @CB6K
Jun 26 173.500 174.450 173.000 173.000 - 4.100 177.100 09:56A Chart for @CB6M
Jul 26 179.500 179.500 177.000 177.000 - 3.925 180.925 09:56A Chart for @CB6N
Aug 26 181.750 182.025 181.750 181.750 - 2.250 184.000 09:57A Chart for @CB6Q
Sep 26 187.000 187.250 186.000 186.000 - 3.750 189.750 09:54A Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.200 177.100 177.125 Chart for @NF6J
May 26 200.000 201.000 199.525 199.525 1.275 198.250 09:51A Chart for @NF6K
Jun 26 200.500 203.150 200.500 202.500 4.925 197.575 09:56A Chart for @NF6M
Jul 26 190.500 193.500 188.500 192.400 6.150 186.250 09:57A Chart for @NF6N
Aug 26 181.650 184.600 181.650 183.575 5.575 178.000 09:58A Chart for @NF6Q
Sep 26 175.500 179.150 175.500 177.100 4.500 172.600 09:58A Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800 Chart for @DY6J
May 26 66.575 66.650 Chart for @DY6K
Jun 26 71.400 71.400 71.400 71.400 0.650 70.750 09:58A Chart for @DY6M
Jul 26 72.875 72.875 72.875 72.875 1.375 71.500 09:57A Chart for @DY6N
Aug 26 71.500 71.525 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 22.00 22.00 22.00 22.00 0.13 21.87 09:46A Chart for @DK6K
Jun 26 22.06 22.20 22.05 22.20 0.15 22.05 09:55A Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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