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 26 434'4 436'0 428'6 430'6 -4'6 430'2s 02/06 Chart for @C6H
May 26 442'0 443'6 437'2 439'2 -4'2 438'6s 02/06 Chart for @C6K
Jul 26 448'0 450'2 444'0 446'0 -4'0 445'2s 02/06 Chart for @C6N
Sep 26 445'4 448'2 442'4 444'2 -3'4 443'4s 02/06 Chart for @C6U
Dec 26 460'2 462'4 457'0 458'2 -3'2 457'6s 02/06 Chart for @C6Z
Mar 27 471'4 474'2 468'6 470'2 -3'2 469'4s 02/06 Chart for @C7H
May 27 477'4 480'0 474'6 476'0 -3'2 475'4s 02/06 Chart for @C7K
Jul 27 481'4 483'0 477'4 478'6 -3'6 478'4s 02/06 Chart for @C7N
Sep 27 467'0 467'6 463'2 463'6 -3'4 463'6s 02/06 Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1108'4 1137'6 1102'0 1114'6 3'0 1115'2s 02/06 Chart for @S6H
May 26 1123'0 1149'6 1115'6 1128'0 2'6 1128'6s 02/06 Chart for @S6K
Jul 26 1133'4 1159'2 1127'4 1139'0 2'2 1139'4s 02/06 Chart for @S6N
Aug 26 1122'6 1143'4 1118'2 1127'4 1'0 1128'0s 02/06 Chart for @S6Q
Sep 26 1092'6 1105'4 1089'0 1097'2 -0'6 1096'6s 02/06 Chart for @S6U
Nov 26 1095'0 1100'6 1089'6 1095'2 -4'4 1094'0s 02/06 Chart for @S6X
Jan 27 1104'2 1109'4 1099'4 1104'6 -4'6 1103'4s 02/06 Chart for @S7F
Mar 27 1102'2 1109'6 1099'6 1104'4 -5'0 1103'4s 02/06 Chart for @S7H
May 27 1106'4 1113'4 1103'6 1108'0 -5'2 1107'2s 02/06 Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 534'6 539'2 527'4 530'6 -5'4 529'6s 02/06 Chart for @W6H
May 26 544'6 548'0 537'0 539'4 -5'0 539'0s 02/06 Chart for @W6K
Jul 26 553'6 558'4 547'4 550'0 -5'4 549'2s 02/06 Chart for @W6N
Sep 26 566'2 570'6 560'0 562'0 -5'4 561'6s 02/06 Chart for @W6U
Dec 26 584'6 589'0 578'2 580'0 -5'6 580'0s 02/06 Chart for @W6Z
Mar 27 600'0 604'0 594'2 595'6 -5'6 595'6s 02/06 Chart for @W7H
May 27 608'6 611'6 602'6 602'6 -5'6 604'0s 02/06 Chart for @W7K
Jul 27 608'6 609'4 601'6 601'6 -5'6 602'6s 02/06 Chart for @W7N
Sep 27 613'2 614'2 611'4 614'2 -6'0 611'0s 02/06 Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7000 5.7475 5.6775 5.6975 -0.0150 5.7000s 02/06 Chart for @MW6H
May 26 5.8275 5.8750 5.8075 5.8200 -0.0175 5.8250s 02/06 Chart for @MW6K
Jul 26 5.9525 6.0075 5.9500 5.9600 -0.0175 5.9625s 02/06 Chart for @MW6N
Sep 26 6.1200 6.1700 6.1200 6.1350 -0.0125 6.1325s 02/06 Chart for @MW6U
Dec 26 6.3500 6.3500 6.3100 6.3125 -0.0125 6.3175s 02/06 Chart for @MW6Z
Mar 27 6.4400 6.4400 6.4400 6.4400 -0.0125 6.4450s 02/06 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 26 537'6 542'2 530'0 532'2 -7'2 531'2s 02/06 Chart for @KW6H
May 26 550'0 554'0 542'2 544'2 -7'0 543'4s 02/06 Chart for @KW6K
Jul 26 563'2 567'4 556'0 558'0 -6'6 557'2s 02/06 Chart for @KW6N
Sep 26 575'6 581'6 570'6 572'4 -6'6 572'0s 02/06 Chart for @KW6U
Dec 26 596'6 602'4 591'6 594'0 -6'0 593'4s 02/06 Chart for @KW6Z
Mar 27 615'0 615'0 610'4 610'4 -5'4 610'2s 02/06 Chart for @KW7H
May 27 618'2 -5'4 618'2s 02/06 Chart for @KW7K
Jul 27 623'6 623'6 620'0 620'0 -6'2 614'6s 02/06 Chart for @KW7N
Sep 27 630'0 -5'6 621'0s 02/06 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 310'0 313'6 299'0 304'0 -10'0 301'6s 02/06 Chart for @O6H
May 26 314'4 318'4 304'6 309'6 -8'6 307'0s 02/06 Chart for @O6K
Jul 26 311'4 311'6 311'4 311'6 -6'2 310'6s 02/06 Chart for @O6N
Sep 26 322'0 -6'2 315'0s 02/06 Chart for @O6U
Dec 26 325'0 -6'2 325'6s 02/06 Chart for @O6Z
Mar 27 329'2 -6'2 329'2s 02/06 Chart for @O7H
May 27 335'2 -6'2 335'2s 02/06 Chart for @O7K
Jul 27 325'6 -6'2 325'6s 02/06 Chart for @O7N
Sep 27 345'0 -6'2 320'0s 02/06 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3025 3094 2996 3034 4 3036s 02/06 Chart for @SM6H
May 26 3063 3132 3036 3080 10 3079s 02/06 Chart for @SM6K
Jul 26 3111 3172 3081 3123 10 3124s 02/06 Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 238.275 240.825 236.900 238.000 2.500 237.750s 02/06 Chart for @LE6G
Apr 26 238.500 241.000 236.475 237.650 1.650 237.250s 02/06 Chart for @LE6J
Jun 26 235.025 237.100 233.000 234.250 1.650 233.850s 02/06 Chart for @LE6M
Aug 26 233.175 235.000 231.200 232.525 1.700 232.150s 02/06 Chart for @LE6Q
Oct 26 233.000 234.600 230.975 232.200 1.575 231.875s 02/06 Chart for @LE6V
Dec 26 233.050 234.875 231.400 232.600 1.600 232.275s 02/06 Chart for @LE6Z
Feb 27 233.000 234.525 231.175 232.300 1.500 231.925s 02/06 Chart for @LE7G
Apr 27 231.975 233.575 230.675 231.175 1.425 230.925s 02/06 Chart for @LE7J
Jun 27 225.225 226.000 224.325 226.000 1.350 223.425s 02/06 Chart for @LE7M
Aug 27 221.350 222.700 221.350 222.700 1.350 220.650s 02/06 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.600 88.075 87.300 87.375 0.075 87.375s 02/06 Chart for @HE6G
Apr 26 98.900 99.750 97.875 97.975 -0.425 97.950s 02/06 Chart for @HE6J
May 26 102.000 102.500 101.250 101.275 - 0.225 101.275s 02/06 Chart for @HE6K
Jun 26 110.750 111.850 110.525 110.700 0.050 110.600s 02/06 Chart for @HE6M
Jul 26 111.575 112.425 111.425 111.850 0.375 111.750s 02/06 Chart for @HE6N
Aug 26 110.000 110.750 109.900 110.275 0.250 110.175s 02/06 Chart for @HE6Q
Oct 26 91.825 92.350 91.825 92.150 0.200 92.075s 02/06 Chart for @HE6V
Dec 26 82.000 82.525 82.000 82.375 0.325 82.350s 02/06 Chart for @HE6Z
Feb 27 84.125 84.525 84.125 84.400 0.450 84.425s 02/06 Chart for @HE7G
Apr 27 87.175 87.525 87.175 87.525 0.425 87.525s 02/06 Chart for @HE7J
May 27 90.925 0.425 90.925s 02/06 Chart for @HE7K
Jun 27 98.075 98.200 98.075 98.075 98.075s 02/06 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.40 15.48 15.35 15.37 -0.13 15.38s 02/06 Chart for @DA6G
Mar 26 17.45 17.61 17.00 17.10 -0.38 17.10s 02/06 Chart for @DA6H
Apr 26 17.70 17.83 17.11 17.23 -0.45 17.26s 02/06 Chart for @DA6J
May 26 17.70 17.90 17.40 17.47 -0.31 17.51s 02/06 Chart for @DA6K
Jun 26 17.77 17.90 17.55 17.63 -0.33 17.58s 02/06 Chart for @DA6M
Jul 26 17.90 17.90 17.75 17.75 -0.20 17.75s 02/06 Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 161.000 162.000 161.000 161.750 0.250 161.750s 02/06 Chart for @CB6G
Mar 26 196.500 201.775 193.750 193.800 - 2.925 193.800s 02/06 Chart for @CB6H
Apr 26 206.000 206.000 197.000 199.000 - 2.750 198.250s 02/06 Chart for @CB6J
May 26 208.675 209.025 200.000 202.250 - 1.850 202.250s 02/06 Chart for @CB6K
Jun 26 209.675 210.025 202.000 204.750 - 1.750 204.750s 02/06 Chart for @CB6M
Jul 26 210.375 210.375 205.825 205.825 - 3.150 205.825s 02/06 Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 131.000 131.000 131.000 131.000 - 2.500 132.500s 02/06 Chart for @NF6G
Mar 26 157.550 157.550 149.525 154.000 - 3.525 154.000s 02/06 Chart for @NF6H
Apr 26 160.000 160.000 150.000 150.275 - 7.725 150.275s 02/06 Chart for @NF6J
May 26 154.500 154.500 146.025 147.000 - 7.000 147.000s 02/06 Chart for @NF6K
Jun 26 148.000 148.000 146.000 146.500 - 6.900 146.500s 02/06 Chart for @NF6M
Jul 26 146.500 146.500 145.500 145.500 - 6.500 145.500s 02/06 Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 70.750 70.750 70.525 70.525 70.500s 02/06 Chart for @DY6G
Mar 26 69.375 69.375 69.000 69.325 0.225 69.000s 02/06 Chart for @DY6H
Apr 26 66.400 66.400 66.400 66.400 -0.450 66.400s 02/06 Chart for @DY6J
May 26 64.000 64.000s 02/06 Chart for @DY6K
Jun 26 63.300 64.000 63.300 64.000 0.300 63.300s 02/06 Chart for @DY6M
Jul 26 61.000 0.500 61.500s 02/06 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.85 15.85s 02/06 Chart for @DK6G
Mar 26 18.45 18.85 18.45 18.70 -0.25 18.85s 02/06 Chart for @DK6H
Apr 26 18.70 18.70 18.70 18.70 -0.65 18.70s 02/06 Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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