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 26 461'0 0'0 460'6 03:02A Chart for @C6K
Jul 26 475'0 475'6 473'6 475'0 -0'2 475'2 03:07A Chart for @C6N
Sep 26 481'2 482'4 480'2 482'0 0'2 481'6 03:07A Chart for @C6U
Dec 26 497'4 498'4 496'4 497'6 0'0 497'6 03:07A Chart for @C6Z
Mar 27 511'0 512'2 510'2 511'4 0'0 511'4 03:07A Chart for @C7H
May 27 517'4 519'4 517'4 518'6 -0'2 519'0 03:07A Chart for @C7K
Jul 27 521'6 523'4 521'6 522'4 -0'4 523'0 03:07A Chart for @C7N
Sep 27 504'0 504'6 504'0 504'6 0'0 504'6 03:07A Chart for @C7U
Dec 27 508'4 509'0 508'0 508'0 -1'0 509'0 03:07A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1199'2 0'0 1199'6 03:07A Chart for @S6K
Jul 26 1211'6 1217'0 1211'2 1215'2 2'2 1213'0 03:07A Chart for @S6N
Aug 26 1207'2 1211'4 1206'6 1210'4 2'4 1208'0 03:07A Chart for @S6Q
Sep 26 1190'0 1193'6 1189'2 1192'4 2'2 1190'2 03:07A Chart for @S6U
Nov 26 1194'0 1198'2 1193'0 1196'6 2'0 1194'6 03:07A Chart for @S6X
Jan 27 1205'2 1209'6 1204'4 1208'4 2'2 1206'2 03:07A Chart for @S7F
Mar 27 1201'0 1207'0 1201'0 1205'2 3'0 1202'2 03:07A Chart for @S7H
May 27 1201'6 1209'0 1201'6 1209'0 5'2 1203'6 03:07A Chart for @S7K
Jul 27 1207'2 1214'4 1207'2 1214'4 5'6 1208'6 03:07A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 632'6 632'6 632'6 632'6 10'4 622'2 03:07A Chart for @W6K
Jul 26 639'2 643'2 636'6 641'4 7'4 634'0 03:07A Chart for @W6N
Sep 26 653'2 657'6 651'2 656'2 7'4 648'6 03:07A Chart for @W6U
Dec 26 672'0 678'6 672'0 677'2 7'2 670'0 03:07A Chart for @W6Z
Mar 27 690'4 696'4 690'4 695'0 7'2 687'6 03:07A Chart for @W7H
May 27 701'6 703'6 699'4 703'0 6'6 696'2 03:07A Chart for @W7K
Jul 27 696'6 702'2 696'6 701'0 5'0 696'0 03:07A Chart for @W7N
Sep 27 707'6 709'4 707'6 708'4 4'6 703'6 03:07A Chart for @W7U
Dec 27 718'6 721'6 718'6 721'0 3'0 718'0 03:07A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7175 0.0800 6.7775s 02:51A Chart for @MW6K
Jul 26 6.9200 6.9675 6.9050 6.9500 0.0850 6.8650 02:51A Chart for @MW6N
Sep 26 7.0925 7.1725 7.0925 7.1650 0.0850 7.0800 02:57A Chart for @MW6U
Dec 26 7.3150 7.3600 7.2825 7.3600 0.0850 7.2750 02:49A Chart for @MW6Z
Mar 27 7.4150 7.4975 7.4150 7.4475 0.0325 7.4150 02:49A Chart for @MW7H
May 27 7.4150 7.4700 7.4150 7.4700 0.1025 7.4550s 12:20A Chart for @MW7K
Jul 27 7.3950 7.3950 7.3950 7.3950 0.0925 7.3950s 05/11 Chart for @MW7N
Sep 27 7.2000 7.2000 7.2000 7.2000 7.2000 05/11 Chart for @MW7U
Dec 27 7.1475 0.0500 7.1950s 05/11 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 659'0 1'0 673'4s 03:07A Chart for @KW6K
Jul 26 693'0 698'4 690'6 697'6 11'4 686'2 03:07A Chart for @KW6N
Sep 26 704'0 709'4 702'0 709'0 11'6 697'2 03:07A Chart for @KW6U
Dec 26 720'0 724'4 717'4 723'6 11'0 712'6 03:07A Chart for @KW6Z
Mar 27 729'6 735'4 729'6 735'0 10'4 724'4 03:07A Chart for @KW7H
May 27 736'4 736'4 736'2 736'2 7'4 728'6 03:07A Chart for @KW7K
Jul 27 729'4 735'0 729'4 735'0 8'4 726'4 03:07A Chart for @KW7N
Sep 27 740'0 740'0 740'0 740'0 9'0 731'0 03:07A Chart for @KW7U
Dec 27 739'0 739'0 739'0 739'0 9'2 739'2s 03:07A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 337'4 03:06A Chart for @O6K
Jul 26 353'4 354'2 352'2 353'6 -0'6 354'4 03:06A Chart for @O6N
Sep 26 359'0 359'0 359'0 359'0 -1'2 360'2 03:06A Chart for @O6U
Dec 26 360'0 0'0 359'6 02:30A Chart for @O6Z
Mar 27 363'2 0'0 363'2 05/11 Chart for @O7H
May 27 369'2 0'0 369'2 05/11 Chart for @O7K
Jul 27 359'6 0'0 359'6 05/11 Chart for @O7N
Sep 27 345'0 0'0 354'0 05/11 Chart for @O7U
Dec 27 365'0 0'0 365'0 05/11 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3337 3356 3337 3356 77 3279 03:07A Chart for @SM6K
Jul 26 3250 3265 3248 3253 5 3248 03:07A Chart for @SM6N
Aug 26 3204 3218 3202 3206 4 3202 03:07A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 252.150 245.475 249.650 0.500 249.400s 05/11 Chart for @LE6M
Aug 26 244.475 247.000 239.900 243.600 - 0.550 243.550s 05/11 Chart for @LE6Q
Oct 26 238.425 240.500 233.600 236.750 - 1.625 236.675s 05/11 Chart for @LE6V
Dec 26 237.525 239.525 232.700 236.050 - 1.600 235.925s 05/11 Chart for @LE6Z
Feb 27 237.500 239.400 232.750 236.125 - 1.475 235.975s 05/11 Chart for @LE7G
Apr 27 236.675 238.725 232.350 235.500 - 1.400 235.425s 05/11 Chart for @LE7J
Jun 27 230.575 232.150 226.225 229.425 - 1.325 229.250s 05/11 Chart for @LE7M
Aug 27 227.875 229.600 223.800 225.225 - 1.375 226.375s 05/11 Chart for @LE7Q
Oct 27 227.300 228.600 224.275 224.800 - 1.800 225.375s 05/11 Chart for @LE7V
Dec 27 224.500 224.500 224.500 224.500 - 1.925 225.075s 05/11 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.000 91.350 90.550 90.925 90.875s 05/11 Chart for @HE6K
Jun 26 99.275 100.900 98.900 100.125 1.600 100.225s 05/11 Chart for @HE6M
Jul 26 103.700 104.850 103.275 104.500 1.450 104.650s 05/11 Chart for @HE6N
Aug 26 104.900 105.850 104.500 105.450 1.275 105.700s 05/11 Chart for @HE6Q
Oct 26 90.600 91.800 90.475 91.575 1.350 91.775s 05/11 Chart for @HE6V
Dec 26 83.025 84.150 83.025 83.900 1.175 84.100s 05/11 Chart for @HE6Z
Feb 27 85.925 86.750 85.900 86.475 1.000 86.675s 05/11 Chart for @HE7G
Apr 27 90.000 90.500 89.850 90.300 0.850 90.450s 05/11 Chart for @HE7J
May 27 93.000 93.000 93.000 93.000 0.525 93.225s 05/11 Chart for @HE7K
Jun 27 100.675 100.750 100.250 100.700 0.450 100.700s 05/11 Chart for @HE7M
Jul 27 100.875 100.900 100.500 100.625 0.275 100.625s 05/11 Chart for @HE7N
Aug 27 98.000 0.275 99.225s 05/11 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.02 17.02 17.02 17.02 0.01 17.01 05/11 Chart for @DA6K
Jun 26 17.22 17.22 17.22 17.22 0.04 17.18 02:12A Chart for @DA6M
Jul 26 17.96 17.85 Chart for @DA6N
Aug 26 18.39 18.30 Chart for @DA6Q
Sep 26 18.65 18.65 Chart for @DA6U
Oct 26 18.89 18.91 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 Chart for @CB6K
Jun 26 167.975 167.975 166.000 166.000 - 2.000 166.000s 05/11 Chart for @CB6M
Jul 26 168.000 168.000 Chart for @CB6N
Aug 26 175.500 175.500 175.500 175.500 2.550 172.950 05/11 Chart for @CB6Q
Sep 26 178.325 178.325 Chart for @CB6U
Oct 26 181.500 181.500 181.500 181.500 1.550 179.950 05/11 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.000 208.000 Chart for @NF6K
Jun 26 206.000 205.025 Chart for @NF6M
Jul 26 191.000 191.000 Chart for @NF6N
Aug 26 178.500 178.000 Chart for @NF6Q
Sep 26 170.000 170.175 Chart for @NF6U
Oct 26 164.925 164.000 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.250 64.250 64.250 64.250 64.250s 05/11 Chart for @DY6K
Jun 26 66.350 66.250 Chart for @DY6M
Jul 26 68.950 68.975s 05/11 Chart for @DY6N
Aug 26 69.750 69.750 69.750 69.750 -1.025 69.750s 05/11 Chart for @DY6Q
Sep 26 72.000 71.550 Chart for @DY6U
Oct 26 72.000 72.000s 05/11 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.42s 05/11 Chart for @DK6K
Jun 26 22.19 22.16 Chart for @DK6M
Jul 26 21.39 -0.42 20.90s 05/11 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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