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 26 453'0 453'0 446'6 452'0 -0'6 452'6 11:37A Chart for @C6K
Jul 26 468'2 469'6 461'0 466'4 -2'0 468'4 11:39A Chart for @C6N
Sep 26 474'6 476'2 467'6 473'0 -2'0 475'0 11:39A Chart for @C6U
Dec 26 489'6 491'4 483'0 488'2 -1'6 490'0 11:39A Chart for @C6Z
Mar 27 502'6 504'2 496'6 501'4 -1'6 503'2 11:39A Chart for @C7H
May 27 510'0 511'6 504'2 509'0 -1'6 510'6 11:39A Chart for @C7K
Jul 27 514'0 515'0 508'4 512'4 -2'0 514'4 11:39A Chart for @C7N
Sep 27 497'0 497'0 491'4 494'0 -3'0 497'0 11:39A Chart for @C7U
Dec 27 500'0 501'4 495'4 500'2 -0'4 500'6 11:39A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1176'0 1177'2 1167'4 1169'0 -10'0 1179'0 11:39A Chart for @S6K
Jul 26 1195'0 1196'6 1182'4 1191'6 -3'0 1194'6 11:39A Chart for @S6N
Aug 26 1188'2 1191'2 1177'0 1186'2 -2'6 1189'0 11:39A Chart for @S6Q
Sep 26 1168'4 1171'2 1157'4 1166'4 -2'4 1169'0 11:39A Chart for @S6U
Nov 26 1175'0 1178'2 1164'6 1173'0 -2'4 1175'4 11:39A Chart for @S6X
Jan 27 1186'0 1190'2 1177'2 1185'2 -2'2 1187'4 11:39A Chart for @S7F
Mar 27 1183'2 1187'0 1174'6 1182'6 -1'4 1184'2 11:39A Chart for @S7H
May 27 1186'0 1188'0 1178'4 1184'6 -2'2 1187'0 11:39A Chart for @S7K
Jul 27 1191'2 1194'2 1184'4 1191'2 -1'4 1192'6 11:39A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'2 602'2 595'2 595'2 -10'6 606'0 11:39A Chart for @W6K
Jul 26 617'4 618'6 605'2 611'6 -5'4 617'2 11:39A Chart for @W6N
Sep 26 633'0 634'0 620'4 626'6 -6'0 632'6 11:39A Chart for @W6U
Dec 26 654'6 655'2 641'6 647'6 -6'2 654'0 11:39A Chart for @W6Z
Mar 27 674'4 674'4 659'6 665'6 -7'0 672'6 11:39A Chart for @W7H
May 27 682'0 683'4 669'4 673'6 -8'2 682'0 11:39A Chart for @W7K
Jul 27 683'4 683'4 669'6 673'0 -9'6 682'6 11:39A Chart for @W7N
Sep 27 686'0 688'2 679'6 680'0 -11'2 691'2 11:39A Chart for @W7U
Dec 27 703'2 703'6 692'6 693'2 -13'0 706'2 11:39A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7725 6.8125 6.7725 6.7875 -0.0500 6.8375 11:39A Chart for @MW6K
Jul 26 6.9025 6.9200 6.7375 6.7400 -0.1800 6.9200 11:39A Chart for @MW6N
Sep 26 7.1050 7.1100 6.9325 6.9375 -0.1700 7.1075 11:39A Chart for @MW6U
Dec 26 7.2600 7.2600 7.1000 7.1050 -0.1625 7.2675 11:39A Chart for @MW6Z
Mar 27 7.4000 7.4000 7.2300 7.2450 -0.1500 7.3950 11:39A Chart for @MW7H
May 27 7.3125 7.3400 7.3125 7.3400 -0.0825 7.4225 11:39A Chart for @MW7K
Jul 27 7.2300 7.2575 7.2300 7.2500 -0.0575 7.3075 11:10A Chart for @MW7N
Sep 27 7.0000 7.0000 7.0000 7.0000 -0.1350 7.1350 11:37A Chart for @MW7U
Dec 27 7.1475 -0.0325 7.1150s 11:28A Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 657'4 657'4 653'4 653'4 -22'2 675'6 11:39A Chart for @KW6K
Jul 26 689'0 691'6 664'0 668'4 -18'4 687'0 11:39A Chart for @KW6N
Sep 26 701'4 703'0 675'2 679'4 -19'0 698'4 11:39A Chart for @KW6U
Dec 26 713'6 716'6 689'0 694'0 -18'6 712'6 11:39A Chart for @KW6Z
Mar 27 725'0 728'0 700'2 704'4 -19'4 724'0 11:39A Chart for @KW7H
May 27 730'0 730'4 706'0 709'6 -19'4 729'2 11:39A Chart for @KW7K
Jul 27 730'0 730'0 704'2 706'0 -21'2 727'2 11:39A Chart for @KW7N
Sep 27 716'0 716'0 709'0 709'0 -23'0 732'0 11:39A Chart for @KW7U
Dec 27 736'0 736'0 716'0 716'0 -24'2 740'2 11:39A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 329'2 11:34A Chart for @O6K
Jul 26 348'4 351'4 340'6 346'2 0'0 346'2 11:34A Chart for @O6N
Sep 26 360'0 360'0 353'4 356'0 0'2 355'6 11:34A Chart for @O6U
Dec 26 355'2 356'0 350'2 350'2 -5'0 355'2 11:35A Chart for @O6Z
Mar 27 358'6 0'0 358'6 05/06 Chart for @O7H
May 27 364'6 0'0 364'6 05/06 Chart for @O7K
Jul 27 355'2 0'0 355'2 05/06 Chart for @O7N
Sep 27 345'0 0'0 349'4 05/06 Chart for @O7U
Dec 27 360'4 0'0 360'4 05/06 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3219 3235 3198 3205 7 3198 11:38A Chart for @SM6K
Jul 26 3172 3210 3158 3181 8 3173 11:39A Chart for @SM6N
Aug 26 3142 3172 3125 3141 2 3139 11:39A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.250 253.450 246.925 252.975 - 0.500 253.475 11:39A Chart for @LE6M
Aug 26 248.625 248.625 242.125 247.975 - 0.925 248.900 11:39A Chart for @LE6Q
Oct 26 243.400 243.425 237.025 242.025 - 1.700 243.725 11:39A Chart for @LE6V
Dec 26 242.650 242.850 236.700 241.275 - 1.775 243.050 11:39A Chart for @LE6Z
Feb 27 242.600 242.725 237.075 240.975 - 1.925 242.900 11:39A Chart for @LE7G
Apr 27 241.775 241.775 236.500 240.325 - 1.750 242.075 11:39A Chart for @LE7J
Jun 27 235.400 235.400 230.325 233.750 - 1.850 235.600 11:39A Chart for @LE7M
Aug 27 232.425 232.425 227.625 230.850 - 1.575 232.425 11:39A Chart for @LE7Q
Oct 27 229.800 230.400 227.750 227.750 - 3.750 231.500 11:39A Chart for @LE7V
Dec 27 230.225 230.250 229.500 229.500 - 1.400 230.900 11:38A Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.500 92.125 91.075 91.800 0.100 91.700 11:38A Chart for @HE6K
Jun 26 99.600 100.650 98.900 100.275 0.575 99.700 11:38A Chart for @HE6M
Jul 26 102.175 103.175 101.350 102.775 0.525 102.250 11:38A Chart for @HE6N
Aug 26 103.250 104.175 102.425 103.700 0.400 103.300 11:38A Chart for @HE6Q
Oct 26 89.525 89.800 88.675 89.400 -0.100 89.500 11:38A Chart for @HE6V
Dec 26 82.450 82.500 81.400 82.100 -0.175 82.275 11:38A Chart for @HE6Z
Feb 27 85.375 85.550 84.500 85.050 -0.250 85.300 11:38A Chart for @HE7G
Apr 27 89.250 89.450 88.450 88.950 -0.300 89.250 11:38A Chart for @HE7J
May 27 93.250 -0.650 92.375s 11:38A Chart for @HE7K
Jun 27 99.650 99.750 99.250 99.250 -0.400 99.650 11:38A Chart for @HE7M
Jul 27 99.575 99.575 99.575 99.575 - 0.700 99.625s 11:38A Chart for @HE7N
Aug 27 98.000 -0.625 98.225s 11:37A Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.20 17.22 16.94 17.02 -0.12 17.14 11:38A Chart for @DA6K
Jun 26 17.64 17.74 17.34 17.43 -0.14 17.57 11:38A Chart for @DA6M
Jul 26 18.32 18.36 18.01 18.08 -0.10 18.18 11:38A Chart for @DA6N
Aug 26 18.67 18.67 18.41 18.42 -0.16 18.58 11:39A Chart for @DA6Q
Sep 26 18.85 18.90 18.67 18.67 -0.20 18.87 11:39A Chart for @DA6U
Oct 26 18.95 18.95 18.95 18.95 -0.08 19.03 11:39A Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 167.500 167.500 165.225 165.225 0.225 165.000 11:29A Chart for @CB6K
Jun 26 170.325 170.325 161.475 161.475 - 4.025 165.500 11:38A Chart for @CB6M
Jul 26 172.825 172.825 163.350 163.500 - 4.125 167.625 11:34A Chart for @CB6N
Aug 26 174.500 174.500 166.000 166.000 - 5.650 171.650 11:29A Chart for @CB6Q
Sep 26 178.500 178.500 170.000 170.000 - 5.750 175.750 11:38A Chart for @CB6U
Oct 26 181.000 181.000 175.200 176.000 - 1.500 177.500 11:35A Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.500 208.500 208.500 208.500 4.500 204.000 11:36A Chart for @NF6K
Jun 26 210.500 210.500 209.250 209.500 2.500 207.000 11:38A Chart for @NF6M
Jul 26 200.475 200.475 198.650 199.000 2.500 196.500 11:37A Chart for @NF6N
Aug 26 187.375 189.000 187.375 188.075 2.125 185.950 11:36A Chart for @NF6Q
Sep 26 178.000 180.775 178.000 180.000 2.800 177.200 11:36A Chart for @NF6U
Oct 26 174.700 174.925 173.600 174.225 2.850 171.375 11:36A Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.750 64.750 64.575 64.575 -0.675 65.250 11:35A Chart for @DY6K
Jun 26 66.925 66.925 66.750 66.750 -0.175 66.925 11:34A Chart for @DY6M
Jul 26 69.100 69.550 69.000 69.000 -0.100 69.100 11:38A Chart for @DY6N
Aug 26 70.275 70.275 70.275 70.275 0.350 69.925 11:38A Chart for @DY6Q
Sep 26 70.250 71.125 Chart for @DY6U
Oct 26 71.250 71.250 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.43 22.43 22.43 0.41 22.02 11:37A Chart for @DK6K
Jun 26 22.65 22.65 22.50 22.50 0.28 22.22 11:37A Chart for @DK6M
Jul 26 21.80 21.80 21.50 21.50 0.27 21.23 11:39A Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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