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 26 439'4 441'0 431'6 432'6 -6'0 438'6 09:43A Chart for @C6H
May 26 451'0 452'4 443'4 445'0 -3'4 448'4 09:44A Chart for @C6K
Jul 26 458'0 460'0 452'2 453'2 -2'6 456'0 09:44A Chart for @C6N
Sep 26 457'4 458'4 453'6 454'4 -1'2 455'6 09:44A Chart for @C6U
Dec 26 469'4 472'0 467'4 468'4 -1'0 469'4 09:44A Chart for @C6Z
Mar 27 480'4 483'0 479'2 480'4 -0'2 480'6 09:44A Chart for @C7H
May 27 487'0 489'0 486'0 486'6 -0'2 487'0 09:44A Chart for @C7K
Jul 27 490'0 492'2 489'0 490'2 0'2 490'0 09:44A Chart for @C7N
Sep 27 471'4 473'6 471'4 472'4 0'2 472'2 09:44A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1165'0 1169'6 1146'4 1151'0 -6'2 1157'2 09:44A Chart for @S6H
May 26 1178'4 1185'0 1157'4 1166'0 -4'6 1170'6 09:44A Chart for @S6K
Jul 26 1190'4 1198'2 1170'4 1178'6 -4'0 1182'6 09:44A Chart for @S6N
Aug 26 1178'0 1182'6 1159'6 1167'4 -3'4 1171'0 09:44A Chart for @S6Q
Sep 26 1140'0 1140'2 1125'4 1132'4 0'2 1132'2 09:44A Chart for @S6U
Nov 26 1132'0 1136'0 1123'2 1129'2 1'0 1128'2 09:44A Chart for @S6X
Jan 27 1142'2 1147'0 1134'0 1140'0 1'2 1138'6 09:44A Chart for @S7F
Mar 27 1140'4 1145'0 1133'6 1139'2 1'6 1137'4 09:44A Chart for @S7H
May 27 1145'0 1146'6 1137'4 1143'0 2'4 1140'4 09:44A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 594'6 596'0 581'0 581'0 -10'2 591'2 09:44A Chart for @W6H
May 26 600'4 603'6 578'0 578'2 -13'2 591'4 09:44A Chart for @W6K
Jul 26 606'4 610'4 586'2 586'2 -12'4 598'6 09:44A Chart for @W6N
Sep 26 618'0 620'4 597'6 597'6 -12'0 609'6 09:45A Chart for @W6U
Dec 26 634'0 637'4 615'6 615'6 -11'0 626'6 09:44A Chart for @W6Z
Mar 27 646'0 650'4 630'0 630'2 -10'4 640'6 09:44A Chart for @W7H
May 27 651'2 654'4 636'6 637'0 -9'6 646'6 09:44A Chart for @W7K
Jul 27 644'0 648'0 631'0 631'4 -9'6 641'2 09:44A Chart for @W7N
Sep 27 649'4 650'4 635'4 635'4 -9'6 645'2 09:44A 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 6.0000 6.0000 0.0075 5.9925 09:44A Chart for @MW6H
May 26 6.1525 6.1675 6.0550 6.1000 -0.0275 6.1275 09:44A Chart for @MW6K
Jul 26 6.2725 6.3000 6.1950 6.2425 -0.0300 6.2725 09:44A Chart for @MW6N
Sep 26 6.4400 6.4600 6.3900 6.4025 -0.0300 6.4325 09:44A Chart for @MW6U
Dec 26 6.5975 6.5975 6.5350 6.5425 -0.0400 6.5825 09:44A Chart for @MW6Z
Mar 27 6.6650 6.6775 6.6050 6.6200 -0.0400 6.6600 09:43A Chart for @MW7H
May 27 6.5775 0.0700 6.7125s 09:44A 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 26 580'0 583'4 574'0 574'0 1'2 572'6 09:44A Chart for @KW6H
May 26 588'2 595'2 574'4 574'6 -5'6 580'4 09:44A Chart for @KW6K
Jul 26 601'4 607'6 588'4 588'6 -4'6 593'4 09:44A Chart for @KW6N
Sep 26 615'0 622'0 603'0 603'4 -4'4 608'0 09:44A Chart for @KW6U
Dec 26 635'0 642'4 624'0 624'2 -4'6 629'0 09:44A Chart for @KW6Z
Mar 27 650'0 656'2 639'6 640'0 -5'0 645'0 09:44A Chart for @KW7H
May 27 656'0 660'6 647'2 647'2 -4'0 651'2 09:44A Chart for @KW7K
Jul 27 648'0 653'2 639'2 640'0 -4'0 644'0 09:44A Chart for @KW7N
Sep 27 650'0 650'0 650'0 650'0 13'4 647'6s 09:44A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 319'0 319'0 319'0 319'0 3'6 315'2 09:13A Chart for @O6H
May 26 322'2 322'2 316'0 319'0 -0'6 319'6 09:44A Chart for @O6K
Jul 26 327'2 327'2 324'2 324'6 -1'2 326'0 09:44A Chart for @O6N
Sep 26 335'2 335'2 335'2 335'2 -0'4 335'6 09:44A Chart for @O6U
Dec 26 348'0 0'0 344'2 09:44A Chart for @O6Z
Mar 27 347'6 0'0 347'6 02/27 Chart for @O7H
May 27 353'6 0'0 353'6 02/27 Chart for @O7K
Jul 27 344'2 0'0 344'2 02/27 Chart for @O7N
Sep 27 345'0 0'0 338'4 02/27 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3144 3144 3079 3092 - 63 3155 09:44A Chart for @SM6H
May 26 3205 3206 3120 3140 - 65 3205 09:44A Chart for @SM6K
Jul 26 3228 3229 3152 3168 - 60 3228 09:44A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 229.000 232.950 228.525 231.450 - 0.775 232.225 09:44A Chart for @LE6J
Jun 26 226.475 229.300 225.250 227.850 - 1.300 229.150 09:44A Chart for @LE6M
Aug 26 225.325 227.875 224.250 226.350 - 1.450 227.800 09:44A Chart for @LE6Q
Oct 26 224.925 227.200 223.250 225.875 - 1.350 227.225 09:44A Chart for @LE6V
Dec 26 225.375 227.900 224.025 226.475 - 1.400 227.875 09:44A Chart for @LE6Z
Feb 27 225.000 228.000 224.475 227.200 - 0.625 227.825 09:44A Chart for @LE7G
Apr 27 224.500 226.750 223.500 226.525 - 0.175 226.700 09:44A Chart for @LE7J
Jun 27 217.775 219.100 217.775 218.900 - 0.175 219.075 09:44A Chart for @LE7M
Aug 27 213.875 215.900 213.875 215.050 - 0.775 215.825 09:45A Chart for @LE7Q
Oct 27 214.000 214.400 214.000 214.400 - 1.425 215.825 09:45A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.500 96.550 95.075 96.050 0.325 95.725 09:44A Chart for @HE6J
May 26 99.700 100.675 99.700 100.675 0.550 100.125 09:44A Chart for @HE6K
Jun 26 109.300 110.375 109.125 109.950 0.400 109.550 09:44A Chart for @HE6M
Jul 26 111.450 112.325 111.275 112.000 0.325 111.675 09:44A Chart for @HE6N
Aug 26 110.400 111.150 110.225 110.900 0.325 110.575 09:44A Chart for @HE6Q
Oct 26 92.700 93.275 92.675 93.175 0.275 92.900 09:44A Chart for @HE6V
Dec 26 83.850 84.275 83.750 84.225 0.225 84.000 09:44A Chart for @HE6Z
Feb 27 85.925 86.375 85.925 86.350 0.200 86.150 09:44A Chart for @HE7G
Apr 27 89.350 89.550 89.325 89.550 0.200 89.350 09:44A Chart for @HE7J
May 27 92.000 92.250 92.000 92.250 0.250 92.250s 09:44A Chart for @HE7K
Jun 27 99.550 99.750 99.550 99.750 0.200 99.550 09:44A Chart for @HE7M
Jul 27 99.775 99.850 99.750 99.850 - 0.050 99.900 09:41A Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.19 16.22 16.08 16.18 -0.10 16.28 09:44A Chart for @DA6H
Apr 26 17.26 17.26 17.02 17.05 -0.22 17.27 09:44A Chart for @DA6J
May 26 17.71 17.71 17.54 17.55 -0.16 17.71 09:44A Chart for @DA6K
Jun 26 17.89 17.95 17.81 17.95 -0.10 18.05 09:45A Chart for @DA6M
Jul 26 17.98 17.98 17.98 17.98 -0.20 18.18 09:42A Chart for @DA6N
Aug 26 18.17 18.25 18.16 18.25 -0.01 18.26 09:45A Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 201.000 201.000 201.000 201.000 201.000 08:58A Chart for @CB6H
Apr 26 216.000 216.000 215.350 216.000 - 0.050 216.050 09:32A Chart for @CB6J
May 26 221.000 221.000 220.250 221.000 221.000 09:43A Chart for @CB6K
Jun 26 222.713 222.475 224.000 224.000 Chart for @CB6M
Jul 26 222.250 222.250 222.250 222.250 - 4.250 226.500 09:44A Chart for @CB6N
Aug 26 225.800 225.475 226.000 226.500 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 161.550 161.575 159.500 159.550 0.775 158.775 09:23A Chart for @NF6H
Apr 26 158.475 160.750 158.475 160.750 4.000 156.750 09:29A Chart for @NF6J
May 26 155.575 156.400 154.750 156.400 3.900 152.500 09:42A Chart for @NF6K
Jun 26 151.900 152.750 151.500 152.750 3.925 148.825 09:42A Chart for @NF6M
Jul 26 149.650 150.350 148.225 150.250 3.900 146.350 09:42A Chart for @NF6N
Aug 26 147.875 148.850 146.850 148.850 4.000 144.850 09:42A Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.500 66.500 Chart for @DY6H
Apr 26 64.500 64.500 Chart for @DY6J
May 26 63.400 63.250 Chart for @DY6K
Jun 26 63.500 63.325 Chart for @DY6M
Jul 26 63.300 63.300 Chart for @DY6N
Aug 26 63.550 63.550 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.75 19.65 Chart for @DK6H
Apr 26 20.05 20.05 20.05 20.05 0.05 20.00 09:32A Chart for @DK6J
May 26 19.85 19.85 19.71 19.71 -0.07 19.78 09:41A Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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