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 26 434'6 434'6 434'6 434'6 -2'6 437'4 02:36A Chart for @C6H
May 26 450'0 451'0 445'4 449'6 -4'0 453'6 02:37A Chart for @C6K
Jul 26 461'2 462'0 457'0 461'4 -4'0 465'4 02:37A Chart for @C6N
Sep 26 464'6 464'6 459'6 463'6 -4'4 468'2 02:37A Chart for @C6U
Dec 26 477'0 478'0 473'2 476'6 -5'0 481'6 02:37A Chart for @C6Z
Mar 27 488'0 488'4 483'4 487'0 -4'6 491'6 02:37A Chart for @C7H
May 27 491'2 493'4 490'2 492'4 -4'6 497'2 02:37A Chart for @C7K
Jul 27 492'6 496'0 492'6 494'6 -4'4 499'2 02:37A Chart for @C7N
Sep 27 472'4 473'2 471'6 472'4 -3'4 476'0 02:37A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1180'0 1180'0 1174'6 1174'6 -5'6 1180'4 02:37A Chart for @S6H
May 26 1185'4 1196'2 1177'6 1191'0 -5'2 1196'2 02:37A Chart for @S6K
Jul 26 1198'6 1209'0 1190'6 1203'2 -5'6 1209'0 02:37A Chart for @S6N
Aug 26 1182'4 1196'0 1178'6 1190'0 -5'6 1195'6 02:37A Chart for @S6Q
Sep 26 1145'4 1154'2 1140'0 1150'4 -5'0 1155'4 02:37A Chart for @S6U
Nov 26 1135'0 1146'6 1133'2 1143'4 -4'6 1148'2 02:37A Chart for @S6X
Jan 27 1151'4 1156'0 1143'0 1153'0 -4'4 1157'4 02:37A Chart for @S7F
Mar 27 1147'2 1152'2 1140'4 1150'0 -4'2 1154'2 02:37A Chart for @S7H
May 27 1142'4 1153'2 1141'4 1152'0 -4'0 1156'0 02:37A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 609'6 0'0 598'0 02:37A Chart for @W6H
May 26 600'0 600'0 585'4 594'0 -9'2 603'2 02:37A Chart for @W6K
Jul 26 610'0 610'0 596'0 604'6 -8'2 613'0 02:37A Chart for @W6N
Sep 26 611'4 619'2 609'4 617'0 -8'2 625'2 02:37A Chart for @W6U
Dec 26 637'2 637'2 625'0 633'2 -8'0 641'2 02:37A Chart for @W6Z
Mar 27 642'0 647'2 637'0 644'6 -8'6 653'4 02:37A Chart for @W7H
May 27 641'6 652'2 641'6 648'4 -9'2 657'6 02:37A Chart for @W7K
Jul 27 645'2 1'2 644'0 02:37A Chart for @W7N
Sep 27 636'2 636'2 636'2 636'2 -10'0 646'2 02:37A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.3750 6.3750 6.3750 6.3750 0.0300 6.3450s 02:26A Chart for @MW6H
May 26 6.4200 6.4200 6.3200 6.3275 -0.1325 6.4600 02:37A Chart for @MW6K
Jul 26 6.5600 6.5600 6.4200 6.4575 -0.1300 6.5875 02:37A Chart for @MW6N
Sep 26 6.6175 6.6625 6.6150 6.6150 -0.1225 6.7375 02:37A Chart for @MW6U
Dec 26 6.7925 6.7925 6.7300 6.7325 -0.1100 6.8425 02:37A Chart for @MW6Z
Mar 27 6.8300 6.8300 6.8125 6.8175 -0.0725 6.8900 02:37A Chart for @MW7H
May 27 7.0000 7.0350 7.0000 7.0350 0.0975 6.9475s 02:37A 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 26 587'4 -3'6 607'6s 02:37A Chart for @KW6H
May 26 613'4 614'0 598'2 611'6 -8'0 619'6 02:37A Chart for @KW6K
Jul 26 625'6 627'0 611'4 625'0 -8'0 633'0 02:37A Chart for @KW6N
Sep 26 641'2 641'2 630'4 638'4 -9'0 647'4 02:37A Chart for @KW6U
Dec 26 659'4 659'4 649'4 656'2 -9'6 666'0 02:37A Chart for @KW6Z
Mar 27 662'0 672'2 661'2 668'2 -10'4 678'6 02:37A Chart for @KW7H
May 27 664'2 664'2 664'2 664'2 -19'4 683'6 02:37A Chart for @KW7K
Jul 27 658'0 663'2 652'6 663'2 -7'6 671'0 02:37A Chart for @KW7N
Sep 27 673'6 679'2 670'0 670'0 0'4 673'4s 02:38A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 350'0 0'0 334'2 02:32A Chart for @O6H
May 26 339'4 342'6 338'4 342'6 -1'4 344'2 02:33A Chart for @O6K
Jul 26 343'2 345'6 343'2 345'6 -2'0 347'6 02:33A Chart for @O6N
Sep 26 358'0 0'0 358'2 02:33A Chart for @O6U
Dec 26 366'0 0'0 365'2 02:33A Chart for @O6Z
Mar 27 368'6 0'0 368'6 03/09 Chart for @O7H
May 27 374'6 0'0 374'6 03/09 Chart for @O7K
Jul 27 365'2 0'0 365'2 03/09 Chart for @O7N
Sep 27 345'0 0'0 359'4 03/09 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3100 3088 02:37A Chart for @SM6H
May 26 3145 3152 3125 3139 4 3135 02:37A Chart for @SM6K
Jul 26 3171 3178 3150 3160 - 3 3163 02:37A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 228.075 230.925 227.325 230.125 - 4.425 230.150s 03/09 Chart for @LE6J
Jun 26 224.850 227.925 224.225 227.325 - 4.050 227.425s 03/09 Chart for @LE6M
Aug 26 223.600 226.250 222.275 225.575 - 3.675 225.575s 03/09 Chart for @LE6Q
Oct 26 223.725 225.225 221.700 224.375 - 3.750 224.250s 03/09 Chart for @LE6V
Dec 26 223.600 225.775 222.225 224.875 - 3.675 224.675s 03/09 Chart for @LE6Z
Feb 27 222.825 226.000 222.475 225.225 - 3.700 224.750s 03/09 Chart for @LE7G
Apr 27 221.800 225.300 221.800 224.550 - 3.525 223.925s 03/09 Chart for @LE7J
Jun 27 214.900 217.900 214.900 216.950 - 3.375 216.875s 03/09 Chart for @LE7M
Aug 27 213.950 215.350 213.000 214.675 - 3.300 214.525s 03/09 Chart for @LE7Q
Oct 27 212.850 214.675 212.850 214.675 - 3.875 214.675s 03/09 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.350 95.500 94.100 94.825 -0.800 94.825s 03/09 Chart for @HE6J
May 26 100.675 100.700 99.200 100.425 - 0.475 100.375s 03/09 Chart for @HE6K
Jun 26 109.875 110.400 108.350 109.800 - 0.675 109.900s 03/09 Chart for @HE6M
Jul 26 112.400 112.625 110.650 111.925 - 0.725 111.975s 03/09 Chart for @HE6N
Aug 26 111.050 111.625 109.800 110.925 - 0.725 110.900s 03/09 Chart for @HE6Q
Oct 26 94.175 94.200 92.925 93.350 -0.825 93.350s 03/09 Chart for @HE6V
Dec 26 85.000 85.000 84.225 84.325 -0.725 84.375s 03/09 Chart for @HE6Z
Feb 27 86.800 86.950 86.425 86.500 -0.650 86.550s 03/09 Chart for @HE7G
Apr 27 90.125 90.325 89.775 89.800 -0.650 89.800s 03/09 Chart for @HE7J
May 27 92.900 -0.625 92.550s 03/09 Chart for @HE7K
Jun 27 100.425 100.425 100.425 100.425 - 0.050 100.375s 03/09 Chart for @HE7M
Jul 27 100.200 100.400s 03/09 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.46 16.46 16.46 16.46 0.04 16.42 02:25A Chart for @DA6H
Apr 26 17.25 17.28 17.16 17.18 0.07 17.11 02:36A Chart for @DA6J
May 26 17.60 17.60 17.52 17.52 0.05 17.47 02:36A Chart for @DA6K
Jun 26 17.90 17.86 Chart for @DA6M
Jul 26 18.28 18.25 Chart for @DA6N
Aug 26 18.50 18.49 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 198.000 198.000 198.000 198.000 - 1.150 199.150 02:20A Chart for @CB6H
Apr 26 200.025 202.500 202.750 Chart for @CB6J
May 26 202.050 206.250 206.075 Chart for @CB6K
Jun 26 203.225 208.900 208.900 Chart for @CB6M
Jul 26 205.250 210.700 211.725 Chart for @CB6N
Aug 26 207.600 214.500 214.500 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 158.000 158.750 157.750 158.750 0.225 158.000s 03/09 Chart for @NF6H
Apr 26 159.025 159.500 159.025 159.025 - 1.375 160.400 02:22A Chart for @NF6J
May 26 154.325 154.325 154.850 153.250 Chart for @NF6K
Jun 26 150.000 150.000 150.375 148.700 Chart for @NF6M
Jul 26 146.775 146.775 147.400 145.950 Chart for @NF6N
Aug 26 145.738 145.738 147.000 145.175 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.150 66.150 66.150 66.150 0.150 66.150s 03/09 Chart for @DY6H
Apr 26 64.500 64.500 64.500 64.500 0.450 64.050 03/09 Chart for @DY6J
May 26 65.000 64.000 Chart for @DY6K
Jun 26 64.725 63.750 Chart for @DY6M
Jul 26 65.000 63.500 Chart for @DY6N
Aug 26 63.000 0.100 63.100s 03/09 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.50 Chart for @DK6H
Apr 26 19.75 19.75 Chart for @DK6J
May 26 19.30 19.29 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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