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 26 433'2 433'2 433'0 433'0 -0'2 433'2 10:51P Chart for @C6H
May 26 445'6 446'6 445'0 446'4 0'6 445'6 10:52P Chart for @C6K
Jul 26 453'6 455'0 453'4 455'0 0'6 454'2 10:52P Chart for @C6N
Sep 26 454'4 456'0 454'4 456'0 0'4 455'4 10:52P Chart for @C6U
Dec 26 469'2 470'4 469'0 470'2 0'2 470'0 10:52P Chart for @C6Z
Mar 27 481'0 482'2 480'6 482'2 0'2 482'0 10:52P Chart for @C7H
May 27 488'0 488'6 487'4 488'6 0'0 488'6 10:52P Chart for @C7K
Jul 27 490'6 492'0 490'6 492'0 -0'2 492'2 10:51P Chart for @C7N
Sep 27 473'2 473'6 473'2 473'6 0'4 473'2 10:51P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1153'0 1153'0 1152'0 1152'0 2'0 1150'0 10:52P Chart for @S6H
May 26 1162'4 1170'6 1161'6 1170'4 6'4 1164'0 10:52P Chart for @S6K
Jul 26 1175'0 1184'0 1174'6 1184'0 7'0 1177'0 10:52P Chart for @S6N
Aug 26 1167'0 1173'0 1167'0 1172'6 5'6 1167'0 10:52P Chart for @S6Q
Sep 26 1131'6 1137'0 1131'2 1136'6 4'6 1132'0 10:52P Chart for @S6U
Nov 26 1127'4 1133'0 1127'0 1133'0 4'2 1128'6 10:52P Chart for @S6X
Jan 27 1138'0 1143'4 1137'6 1143'4 4'2 1139'2 10:52P Chart for @S7F
Mar 27 1138'0 1142'2 1138'0 1142'2 3'4 1138'6 10:52P Chart for @S7H
May 27 1142'0 1145'0 1142'0 1145'0 2'6 1142'2 10:52P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 575'0 0'0 574'4 10:51P Chart for @W6H
May 26 576'0 579'6 572'6 577'4 0'2 577'2 10:52P Chart for @W6K
Jul 26 583'6 588'0 581'4 586'0 0'4 585'4 10:52P Chart for @W6N
Sep 26 595'6 599'4 593'2 597'4 0'2 597'2 10:51P Chart for @W6U
Dec 26 613'6 617'2 611'6 614'6 -0'4 615'2 10:52P Chart for @W6Z
Mar 27 628'2 631'4 628'2 629'4 -0'4 630'0 10:52P Chart for @W7H
May 27 636'2 636'2 636'2 636'2 -0'6 637'0 10:52P Chart for @W7K
Jul 27 630'4 630'4 630'4 630'4 -1'2 631'6 10:52P Chart for @W7N
Sep 27 631'6 0'0 635'4 10:52P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.0000 6.0000 5.9775 5.9775 -0.0175 5.9750s 10:52P Chart for @MW6H
May 26 6.0975 6.1000 6.0775 6.0775 -0.0225 6.1000 10:52P Chart for @MW6K
Jul 26 6.2250 6.2800 6.2250 6.2450 0.0025 6.2425 10:51P Chart for @MW6N
Sep 26 6.4000 6.4150 6.3875 6.4150 0.0025 6.4125 10:51P Chart for @MW6U
Dec 26 6.5300 6.5450 6.5100 6.5450 6.5450 10:51P Chart for @MW6Z
Mar 27 6.6200 6.6500 6.5975 6.6350 0.0100 6.6250 10:30P Chart for @MW7H
May 27 6.7100 6.7100 6.7100 6.7100 0.0175 6.6925 10:30P 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 26 580'0 583'4 558'0 558'0 -5'6 567'0s 10:52P Chart for @KW6H
May 26 573'6 576'4 570'2 575'0 0'2 574'6 10:52P Chart for @KW6K
Jul 26 586'6 590'0 584'0 588'6 0'4 588'2 10:52P Chart for @KW6N
Sep 26 602'2 604'6 599'2 601'4 -1'2 602'6 10:52P Chart for @KW6U
Dec 26 625'2 625'2 622'0 622'2 -1'2 623'4 10:52P Chart for @KW6Z
Mar 27 640'6 640'6 637'6 637'6 -1'4 639'2 10:52P Chart for @KW7H
May 27 645'2 645'2 645'2 645'2 0'0 645'2 10:52P Chart for @KW7K
Jul 27 640'0 640'0 640'0 640'0 1'4 638'4 10:52P Chart for @KW7N
Sep 27 650'0 -5'0 642'6s 10:52P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 319'0 0'0 310'6 10:38P Chart for @O6H
May 26 316'4 317'4 315'0 316'4 1'2 315'2 10:44P Chart for @O6K
Jul 26 321'0 323'2 321'0 323'0 1'6 321'2 10:44P Chart for @O6N
Sep 26 333'0 0'0 332'0 10:38P Chart for @O6U
Dec 26 348'0 0'0 340'2 10:38P Chart for @O6Z
Mar 27 343'6 0'0 343'6 01:20P Chart for @O7H
May 27 349'6 0'0 349'6 01:20P Chart for @O7K
Jul 27 340'2 0'0 340'2 01:20P Chart for @O7N
Sep 27 345'0 0'0 334'4 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3083 3083 3083 3083 3083 10:51P Chart for @SM6H
May 26 3130 3149 3122 3139 10 3129 10:51P Chart for @SM6K
Jul 26 3162 3180 3158 3171 8 3163 10:52P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 229.000 233.775 228.525 233.650 0.875 233.100s 03:24P Chart for @LE6J
Jun 26 226.475 230.275 225.250 230.175 0.500 229.650s 02:31P Chart for @LE6M
Aug 26 225.325 228.875 224.250 228.750 0.375 228.175s 02:39P Chart for @LE6Q
Oct 26 224.925 228.475 223.250 228.475 0.550 227.775s 01:05P Chart for @LE6V
Dec 26 225.375 229.250 224.025 229.200 0.650 228.525s 01:05P Chart for @LE6Z
Feb 27 225.000 229.225 224.475 229.225 0.700 228.525s 01:05P Chart for @LE7G
Apr 27 224.500 228.325 223.500 228.275 0.700 227.400s 01:05P Chart for @LE7J
Jun 27 217.775 220.500 217.275 220.500 0.600 219.675s 01:05P Chart for @LE7M
Aug 27 213.875 216.475 213.875 216.475 0.650 216.475s 01:05P Chart for @LE7Q
Oct 27 214.000 214.400 214.000 214.400 - 0.125 215.700s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.500 96.550 95.075 95.575 -0.150 95.575s 03:34P Chart for @HE6J
May 26 99.700 100.675 99.500 100.050 - 0.100 100.025s 01:05P Chart for @HE6K
Jun 26 109.300 110.375 109.050 109.475 - 0.075 109.475s 01:05P Chart for @HE6M
Jul 26 111.450 112.325 111.250 111.525 - 0.075 111.600s 01:05P Chart for @HE6N
Aug 26 110.400 111.150 110.200 110.525 0.025 110.600s 03:23P Chart for @HE6Q
Oct 26 92.700 93.275 92.625 92.725 0.100 93.000s 01:05P Chart for @HE6V
Dec 26 83.850 84.275 83.725 83.725 0.175 84.175s 02:31P Chart for @HE6Z
Feb 27 85.925 86.425 85.875 85.875 0.250 86.400s 02:55P Chart for @HE7G
Apr 27 89.350 89.575 89.125 89.125 0.225 89.575s 01:05P Chart for @HE7J
May 27 92.250 0.225 92.475s 01:05P Chart for @HE7K
Jun 27 99.550 99.750 99.550 99.600 0.200 99.750s 01:05P Chart for @HE7M
Jul 27 99.775 99.850 99.750 99.850 - 0.050 99.850s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.29 16.29 16.26 16.26 0.03 16.23 10:40P Chart for @DA6H
Apr 26 17.16 17.16 17.14 17.15 -0.04 17.19 10:40P Chart for @DA6J
May 26 17.70 17.69 Chart for @DA6K
Jun 26 18.04 18.04 18.02 18.03 18.03 10:40P Chart for @DA6M
Jul 26 18.19 18.19 Chart for @DA6N
Aug 26 18.17 18.31 18.16 18.31 0.05 18.31s 04:00P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 207.000 205.000 205.000 Chart for @CB6H
Apr 26 219.525 219.525 218.575 218.000 Chart for @CB6J
May 26 219.025 223.500 222.500 Chart for @CB6K
Jun 26 230.250 226.000 225.000 Chart for @CB6M
Jul 26 226.025 226.025 227.250 226.950 Chart for @CB6N
Aug 26 227.013 227.013 228.000 227.250 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 152.075 152.075 152.075 152.075 - 3.975 156.050 07:46P Chart for @NF6H
Apr 26 151.075 151.275 151.075 151.075 - 3.975 155.050 07:46P Chart for @NF6J
May 26 150.075 149.950 151.500 Chart for @NF6K
Jun 26 149.375 146.300 148.500 Chart for @NF6M
Jul 26 148.150 144.350 146.250 Chart for @NF6N
Aug 26 143.325 143.000 144.825 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 65.500 65.500 65.500 65.500 -1.000 65.500s 04:00P Chart for @DY6H
Apr 26 64.000 64.000 64.000 64.000 -0.500 64.000s 04:00P Chart for @DY6J
May 26 62.250 62.250 62.250 62.250 63.250s 04:00P Chart for @DY6K
Jun 26 62.525 62.525 Chart for @DY6M
Jul 26 63.000 63.000 62.750 62.750 -0.550 62.750s 04:00P Chart for @DY6N
Aug 26 63.550 63.475 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.66 19.66 19.50 19.50 0.01 19.66s 04:00P Chart for @DK6H
Apr 26 19.96 19.96 Chart for @DK6J
May 26 20.05 19.88 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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