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 26 440'4 440'6 439'0 439'2 -1'2 440'4 06:48A Chart for @C6H
May 26 448'2 448'6 447'2 447'2 -1'2 448'4 06:48A Chart for @C6K
Jul 26 454'4 455'0 453'2 453'2 -1'2 454'4 06:48A Chart for @C6N
Sep 26 449'0 449'2 448'0 448'0 -1'0 449'0 06:48A Chart for @C6U
Dec 26 460'4 461'2 459'6 459'6 -1'2 461'0 06:48A Chart for @C6Z
Mar 27 474'0 474'0 473'2 473'2 -0'6 474'0 06:47A Chart for @C7H
May 27 480'6 480'6 479'6 480'0 -0'6 480'6 06:47A Chart for @C7K
Jul 27 483'6 483'6 483'2 483'2 -1'0 484'2 06:47A Chart for @C7N
Sep 27 465'0 465'0 465'0 465'0 -0'6 465'6 06:47A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1045'0 1046'6 1041'0 1042'0 -4'2 1046'2 06:48A Chart for @S6F
Mar 26 1061'2 1064'0 1057'2 1058'4 -3'6 1062'2 06:48A Chart for @S6H
May 26 1073'4 1076'4 1070'2 1071'2 -3'2 1074'4 06:48A Chart for @S6K
Jul 26 1085'4 1088'4 1082'0 1083'2 -2'6 1086'0 06:48A Chart for @S6N
Aug 26 1082'4 1085'2 1079'4 1080'0 -3'0 1083'0 06:48A Chart for @S6Q
Sep 26 1069'4 1071'4 1065'4 1066'4 -3'0 1069'4 06:48A Chart for @S6U
Nov 26 1074'2 1076'2 1070'0 1071'0 -3'2 1074'2 06:47A Chart for @S6X
Jan 27 1084'4 1085'2 1080'4 1080'6 -3'4 1084'2 06:48A Chart for @S7F
Mar 27 1083'0 1083'2 1083'0 1083'2 -1'4 1084'6 06:48A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 510'2 511'2 507'4 508'4 -2'2 510'6 06:48A Chart for @W6H
May 26 521'6 522'4 519'0 519'6 -2'2 522'0 06:48A Chart for @W6K
Jul 26 534'0 534'6 531'2 532'0 -2'0 534'0 06:48A Chart for @W6N
Sep 26 547'6 548'6 545'6 546'2 -2'2 548'4 06:48A Chart for @W6U
Dec 26 567'6 567'6 564'4 565'2 -2'2 567'4 06:47A Chart for @W6Z
Mar 27 582'0 582'0 580'6 580'6 -2'6 583'4 06:47A Chart for @W7H
May 27 590'2 590'2 590'0 590'0 -2'2 592'2 06:47A Chart for @W7K
Jul 27 591'0 591'0 591'0 591'0 -1'4 592'4 06:47A Chart for @W7N
Sep 27 599'6 0'0 604'0 06:47A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7775 5.7825 5.7600 5.7800 -0.0050 5.7850 06:47A Chart for @MW6H
May 26 5.8800 5.8900 5.8725 5.8725 -0.0175 5.8900 06:47A Chart for @MW6K
Jul 26 6.0025 6.0025 6.0000 6.0000 -0.0200 6.0200 06:47A Chart for @MW6N
Sep 26 6.1800 6.2025 6.1800 6.1825 -0.0075 6.1825s 06:44A Chart for @MW6U
Dec 26 6.3750 6.3800 6.3750 6.3800 -0.0025 6.3750s 05:55A Chart for @MW6Z
Mar 27 6.4400 6.5025s 05:55A 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 26 521'2 522'0 516'2 517'0 -5'0 522'0 06:48A Chart for @KW6H
May 26 534'2 534'4 529'2 530'0 -5'0 535'0 06:48A Chart for @KW6K
Jul 26 548'2 548'4 543'0 543'4 -5'0 548'4 06:48A Chart for @KW6N
Sep 26 562'2 562'2 557'6 558'4 -5'0 563'4 06:48A Chart for @KW6U
Dec 26 582'0 582'0 577'4 579'2 -4'0 583'2 06:48A Chart for @KW6Z
Mar 27 599'6 599'6 598'4 598'4 -5'0 599'2s 06:47A Chart for @KW7H
May 27 613'0 -5'2 607'6s 06:48A Chart for @KW7K
Jul 27 616'0 -4'6 609'2s 06:47A Chart for @KW7N
Sep 27 599'0 -4'4 617'2s 12/30 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 305'6 306'4 303'2 304'0 -0'6 304'6 06:18A Chart for @O6H
May 26 311'4 311'4 311'4 311'4 -1'0 312'4 04:56A Chart for @O6K
Jul 26 299'6 0'0 317'6 04:56A Chart for @O6N
Sep 26 314'6 0'0 321'6 03:16A Chart for @O6U
Dec 26 310'2 0'0 332'4 03:04A Chart for @O6Z
Mar 27 336'0 0'0 336'0 12/30 Chart for @O7H
May 27 342'0 0'0 342'0 12/30 Chart for @O7K
Jul 27 332'4 0'0 332'4 12/30 Chart for @O7N
Sep 27 345'0 0'0 326'6 12/30 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2966 2966 2950 2950 - 17 2967 06:48A Chart for @SM6F
Mar 26 3023 3029 3008 3017 - 6 3023 06:48A Chart for @SM6H
May 26 3066 3073 3053 3061 - 7 3068 06:48A Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.000 231.450 228.900 231.275 2.275 231.175s 12/30 Chart for @LE5Z
Feb 26 229.125 230.950 228.425 230.400 1.500 230.475s 12/30 Chart for @LE6G
Apr 26 229.550 231.500 229.000 230.975 1.450 230.975s 12/30 Chart for @LE6J
Jun 26 224.175 226.250 223.875 225.775 1.625 225.800s 12/30 Chart for @LE6M
Aug 26 221.000 223.100 220.800 222.700 1.725 222.675s 12/30 Chart for @LE6Q
Oct 26 220.000 222.075 219.800 221.700 1.775 221.725s 12/30 Chart for @LE6V
Dec 26 220.100 222.075 219.825 221.825 1.750 221.750s 12/30 Chart for @LE6Z
Feb 27 219.450 221.500 219.425 221.250 1.775 221.200s 12/30 Chart for @LE7G
Apr 27 218.800 220.825 218.700 220.500 1.750 220.425s 12/30 Chart for @LE7J
Jun 27 212.575 214.000 212.575 213.675 1.600 213.775s 12/30 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.450 85.675 84.425 85.550 0.975 85.450s 12/30 Chart for @HE6G
Apr 26 89.575 90.350 89.475 90.275 0.775 90.175s 12/30 Chart for @HE6J
May 26 93.800 94.100 93.800 94.000 0.600 94.050s 12/30 Chart for @HE6K
Jun 26 102.300 103.075 102.250 103.000 0.550 102.975s 12/30 Chart for @HE6M
Jul 26 103.500 104.000 103.325 103.950 0.350 103.925s 12/30 Chart for @HE6N
Aug 26 102.625 103.025 102.425 102.950 0.250 102.950s 12/30 Chart for @HE6Q
Oct 26 86.425 86.650 86.250 86.650 0.150 86.625s 12/30 Chart for @HE6V
Dec 26 77.675 77.750 77.475 77.750 0.125 77.725s 12/30 Chart for @HE6Z
Feb 27 80.125 80.200 80.075 80.200 0.125 80.250s 12/30 Chart for @HE7G
Apr 27 83.175 0.125 83.425s 12/30 Chart for @HE7J
May 27 86.800 0.125 86.800s 12/30 Chart for @HE7K
Jun 27 94.625 0.125 94.625s 12/30 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 15.39 15.40 15.36 15.36 -0.06 15.42 06:47A Chart for @DA6F
Feb 26 15.88 15.93 15.86 15.90 0.04 15.86 06:47A Chart for @DA6G
Mar 26 16.05 16.05 Chart for @DA6H
Apr 26 16.39 16.38 Chart for @DA6J
May 26 16.87 16.87 Chart for @DA6K
Jun 26 17.32 17.26 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 151.750 151.750 151.500 151.500 0.425 151.075 12/30 Chart for @CB6F
Feb 26 153.000 153.000 Chart for @CB6G
Mar 26 173.425 168.825 168.825 Chart for @CB6H
Apr 26 171.750 172.450 Chart for @CB6J
May 26 178.425 178.425 178.425 178.425 2.775 178.425s 12/30 Chart for @CB6K
Jun 26 181.250 182.675 181.250 182.675 2.175 182.675s 12/30 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 116.600 116.900 116.900 Chart for @NF6F
Feb 26 116.650 117.000 117.000 Chart for @NF6G
Mar 26 116.000 116.800 116.750 Chart for @NF6H
Apr 26 115.750 116.400 116.200 Chart for @NF6J
May 26 116.850 117.000 117.000 Chart for @NF6K
Jun 26 118.125 119.800 118.275 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.500 71.500 Chart for @DY6F
Feb 26 68.700 68.700 Chart for @DY6G
Mar 26 66.000 66.000 Chart for @DY6H
Apr 26 65.500 65.000 Chart for @DY6J
May 26 64.000 -0.150 63.850s 12/30 Chart for @DY6K
Jun 26 63.000 63.000 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.80 13.77 Chart for @DK6F
Feb 26 13.81 13.87 Chart for @DK6G
Mar 26 14.42 14.42 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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