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 26 430'6 431'6 425'2 428'2 -2'4 428'2s 01/30 Chart for @C6H
May 26 438'4 439'4 433'2 436'2 -3'2 435'6s 01/30 Chart for @C6K
Jul 26 445'2 446'2 440'0 442'6 -3'6 442'0s 01/30 Chart for @C6N
Sep 26 444'0 445'2 439'6 442'0 -3'6 441'2s 01/30 Chart for @C6U
Dec 26 458'4 459'2 454'0 456'4 -3'0 456'0s 01/30 Chart for @C6Z
Mar 27 470'0 470'6 466'4 468'6 -2'6 468'2s 01/30 Chart for @C7H
May 27 476'4 476'4 472'4 475'0 -2'2 474'4s 01/30 Chart for @C7K
Jul 27 480'0 480'0 476'2 478'6 -2'2 477'6s 01/30 Chart for @C7N
Sep 27 464'4 464'4 462'2 464'4 -0'6 464'0s 01/30 Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1072'4 1074'0 1061'0 1064'2 -8'0 1064'2s 01/30 Chart for @S6H
May 26 1086'2 1087'4 1074'4 1077'2 -8'6 1077'0s 01/30 Chart for @S6K
Jul 26 1100'0 1101'4 1088'2 1090'6 -9'2 1090'4s 01/30 Chart for @S6N
Aug 26 1098'2 1098'4 1086'0 1088'0 -9'2 1088'2s 01/30 Chart for @S6Q
Sep 26 1082'6 1083'4 1071'0 1072'6 -9'6 1072'6s 01/30 Chart for @S6U
Nov 26 1089'0 1090'4 1077'6 1079'6 -10'0 1079'6s 01/30 Chart for @S6X
Jan 27 1100'0 1103'0 1089'2 1090'6 -9'4 1091'2s 01/30 Chart for @S7F
Mar 27 1102'0 1106'6 1092'2 1093'6 -9'6 1093'6s 01/30 Chart for @S7H
May 27 1107'0 1112'0 1098'0 1099'4 -9'0 1099'4s 01/30 Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 541'2 544'6 533'4 538'4 -3'4 538'0s 01/30 Chart for @W6H
May 26 550'0 552'6 542'6 546'6 -4'2 546'0s 01/30 Chart for @W6K
Jul 26 560'2 562'4 553'2 556'4 -5'0 555'6s 01/30 Chart for @W6N
Sep 26 573'6 575'2 566'0 568'4 -5'6 567'6s 01/30 Chart for @W6U
Dec 26 593'0 593'2 583'6 586'0 -6'2 585'6s 01/30 Chart for @W6Z
Mar 27 608'0 608'4 599'6 600'6 -6'6 601'0s 01/30 Chart for @W7H
May 27 610'0 610'0 608'0 608'0 -7'0 609'0s 01/30 Chart for @W7K
Jul 27 612'2 614'4 606'4 606'4 -7'2 607'4s 01/30 Chart for @W7N
Sep 27 620'0 -7'0 616'0s 01/30 Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.8100 5.8100 5.7525 5.7825 -0.0325 5.7825s 01/30 Chart for @MW6H
May 26 5.9375 5.9400 5.8850 5.9225 -0.0300 5.9150s 01/30 Chart for @MW6K
Jul 26 6.0225 6.0525 5.9975 6.0525 -0.0250 6.0350s 01/30 Chart for @MW6N
Sep 26 6.2025 6.2075 6.1675 6.2075 -0.0125 6.1975s 01/30 Chart for @MW6U
Dec 26 6.3675 6.3875 6.3450 6.3875 -0.0200 6.3750s 01/30 Chart for @MW6Z
Mar 27 6.4650 6.5000 6.4600 6.5000 -0.0150 6.4925s 01/30 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 26 547'0 550'0 539'6 545'2 -2'2 544'6s 01/30 Chart for @KW6H
May 26 557'4 560'4 550'6 555'4 -2'6 555'0s 01/30 Chart for @KW6K
Jul 26 570'0 573'0 563'6 567'6 -3'0 567'4s 01/30 Chart for @KW6N
Sep 26 585'0 587'4 578'6 581'6 -3'4 581'6s 01/30 Chart for @KW6U
Dec 26 603'4 607'2 598'4 601'4 -4'0 601'2s 01/30 Chart for @KW6Z
Mar 27 620'0 620'6 617'0 617'0 -4'2 616'6s 01/30 Chart for @KW7H
May 27 623'2 623'4 623'2 623'4 -4'0 624'0s 01/30 Chart for @KW7K
Jul 27 624'4 625'0 620'0 620'0 -3'6 620'4s 01/30 Chart for @KW7N
Sep 27 630'0 -3'4 626'4s 01/30 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 303'2 307'6 302'0 304'4 3'6 306'6s 01/30 Chart for @O6H
May 26 306'6 314'6 306'2 310'6 5'6 313'4s 01/30 Chart for @O6K
Jul 26 311'2 311'2 311'2 311'2 4'6 316'0s 01/30 Chart for @O6N
Sep 26 314'6 4'6 320'2s 01/30 Chart for @O6U
Dec 26 325'0 2'6 331'0s 01/30 Chart for @O6Z
Mar 27 334'4 2'6 334'4s 01/30 Chart for @O7H
May 27 340'4 2'6 340'4s 01/30 Chart for @O7K
Jul 27 331'0 2'6 331'0s 01/30 Chart for @O7N
Sep 27 345'0 2'6 325'2s 01/30 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2955 2964 2922 2936 - 24 2936s 01/30 Chart for @SM6H
May 26 2997 3005 2965 2974 - 27 2975s 01/30 Chart for @SM6K
Jul 26 3054 3056 3017 3024 - 29 3026s 01/30 Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 236.000 238.700 234.875 235.800 0.350 235.850s 01/30 Chart for @LE6G
Apr 26 237.500 239.750 235.900 236.750 - 0.475 236.800s 01/30 Chart for @LE6J
Jun 26 233.500 234.950 231.075 231.650 - 1.550 231.725s 01/30 Chart for @LE6M
Aug 26 231.225 232.300 228.475 228.925 - 2.250 228.975s 01/30 Chart for @LE6Q
Oct 26 230.850 231.575 227.875 228.200 - 2.575 228.300s 01/30 Chart for @LE6V
Dec 26 231.300 231.900 228.375 228.650 - 2.525 228.775s 01/30 Chart for @LE6Z
Feb 27 230.750 231.575 228.250 228.475 - 2.475 228.500s 01/30 Chart for @LE7G
Apr 27 229.125 230.575 227.500 227.650 - 2.325 227.700s 01/30 Chart for @LE7J
Jun 27 221.500 222.825 219.875 219.875 - 2.375 220.050s 01/30 Chart for @LE7M
Aug 27 219.850 - 2.400 217.150s 01/30 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.250 87.600 87.150 87.375 -0.450 87.250s 01/30 Chart for @HE6G
Apr 26 94.925 95.500 94.675 95.250 -0.300 95.150s 01/30 Chart for @HE6J
May 26 98.825 99.200 98.825 98.950 - 0.375 98.925s 01/30 Chart for @HE6K
Jun 26 107.975 108.650 107.825 108.025 - 0.500 107.925s 01/30 Chart for @HE6M
Jul 26 109.025 109.675 108.900 109.050 - 0.450 108.975s 01/30 Chart for @HE6N
Aug 26 107.950 108.675 107.875 108.125 - 0.275 108.075s 01/30 Chart for @HE6Q
Oct 26 90.675 91.375 90.675 91.000 91.000s 01/30 Chart for @HE6V
Dec 26 81.425 81.950 81.425 81.700 0.200 81.725s 01/30 Chart for @HE6Z
Feb 27 83.600 84.000 83.600 83.675 0.075 83.750s 01/30 Chart for @HE7G
Apr 27 87.000 87.100 86.850 86.850 0.275 86.850s 01/30 Chart for @HE7J
May 27 90.250 0.275 90.250s 01/30 Chart for @HE7K
Jun 27 97.350 97.350 97.350 97.350 97.350s 01/30 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.62 14.64 14.62 14.64 -0.01 14.62s 01/30 Chart for @DA6F
Feb 26 15.39 15.52 15.22 15.46 0.11 15.45s 01/30 Chart for @DA6G
Mar 26 15.86 16.59 15.82 16.55 0.63 16.53s 01/30 Chart for @DA6H
Apr 26 16.25 16.96 16.25 16.92 0.61 16.91s 01/30 Chart for @DA6J
May 26 16.72 17.35 16.66 17.34 0.66 17.28s 01/30 Chart for @DA6K
Jun 26 17.10 17.60 17.09 17.49 0.44 17.47s 01/30 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.225 141.275s 01/30 Chart for @CB6F
Feb 26 154.500 157.500 151.025 157.500 7.500 157.500s 01/30 Chart for @CB6G
Mar 26 179.000 184.000 179.000 183.750 6.950 183.950s 01/30 Chart for @CB6H
Apr 26 190.525 190.650 190.525 190.650 6.125 190.550s 01/30 Chart for @CB6J
May 26 192.500 195.000 192.500 195.000 5.000 195.000s 01/30 Chart for @CB6K
Jun 26 200.125 200.300 200.125 200.300 3.450 196.250s 01/30 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 119.525 119.525s 01/30 Chart for @NF6F
Feb 26 136.000 137.150 134.950 137.150 4.000 137.150s 01/30 Chart for @NF6G
Mar 26 136.975 139.000 136.975 139.000 4.000 139.000s 01/30 Chart for @NF6H
Apr 26 135.000 137.000 135.000 137.000 4.000 137.750s 01/30 Chart for @NF6J
May 26 135.250 137.350 134.200 137.350 4.000 137.350s 01/30 Chart for @NF6K
Jun 26 136.950 137.000 136.950 137.000 4.000 137.150s 01/30 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.250 70.250s 01/30 Chart for @DY6F
Feb 26 69.750 70.750 69.750 70.500 0.850 70.600s 01/30 Chart for @DY6G
Mar 26 66.750 68.375 66.500 68.000 1.925 68.175s 01/30 Chart for @DY6H
Apr 26 63.000 65.500 63.000 65.200 3.225 65.250s 01/30 Chart for @DY6J
May 26 63.000 64.500 63.000 64.500 3.500 64.500s 01/30 Chart for @DY6K
Jun 26 60.500 1.500 62.000s 01/30 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.57s 01/30 Chart for @DK6F
Feb 26 15.48 15.50 15.48 15.50 0.63 15.71s 01/30 Chart for @DK6G
Mar 26 16.80 16.80 16.80 16.80 0.42 16.92s 01/30 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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