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 26 428'2 428'2 424'4 425'0 -3'2 428'2 02:50A Chart for @C6H
May 26 436'2 436'2 432'2 432'4 -3'2 435'6 02:50A Chart for @C6K
Jul 26 442'4 442'6 438'6 439'2 -2'6 442'0 02:50A Chart for @C6N
Sep 26 441'4 442'0 438'6 439'0 -2'2 441'2 02:50A Chart for @C6U
Dec 26 456'2 456'4 453'4 453'6 -2'2 456'0 02:50A Chart for @C6Z
Mar 27 468'2 468'6 466'0 466'4 -1'6 468'2 02:50A Chart for @C7H
May 27 474'4 474'4 472'2 472'6 -1'6 474'4 02:50A Chart for @C7K
Jul 27 477'4 477'4 476'0 476'0 -1'6 477'6 02:50A Chart for @C7N
Sep 27 463'6 463'6 463'2 463'2 -0'6 464'0 02:50A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1063'4 1064'0 1051'6 1057'4 -6'6 1064'2 02:51A Chart for @S6H
May 26 1076'0 1076'4 1065'2 1070'6 -6'2 1077'0 02:51A Chart for @S6K
Jul 26 1089'4 1090'0 1079'2 1085'0 -5'4 1090'4 02:51A Chart for @S6N
Aug 26 1085'6 1086'2 1077'0 1082'2 -6'0 1088'2 02:51A Chart for @S6Q
Sep 26 1073'0 1073'0 1062'0 1067'4 -5'2 1072'6 02:51A Chart for @S6U
Nov 26 1078'0 1078'4 1068'6 1074'2 -5'4 1079'6 02:51A Chart for @S6X
Jan 27 1086'2 1086'6 1080'6 1085'6 -5'4 1091'2 02:51A Chart for @S7F
Mar 27 1089'6 1089'6 1083'2 1087'4 -6'2 1093'6 02:51A Chart for @S7H
May 27 1095'0 1095'0 1088'6 1093'2 -6'2 1099'4 02:51A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 539'4 540'0 529'4 531'0 -7'0 538'0 02:51A Chart for @W6H
May 26 547'2 548'2 537'6 539'0 -7'0 546'0 02:51A Chart for @W6K
Jul 26 556'4 557'4 548'0 549'0 -6'6 555'6 02:51A Chart for @W6N
Sep 26 568'6 570'0 560'6 562'2 -5'4 567'6 02:51A Chart for @W6U
Dec 26 587'0 587'2 578'4 580'0 -5'6 585'6 02:51A Chart for @W6Z
Mar 27 598'4 598'4 594'2 596'0 -5'0 601'0 02:51A Chart for @W7H
May 27 608'0 0'0 609'0 02:51A Chart for @W7K
Jul 27 606'4 0'0 607'4 02:51A Chart for @W7N
Sep 27 620'0 0'0 616'0 02:50A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7700 5.7825 5.7275 5.7300 -0.0525 5.7825 02:41A Chart for @MW6H
May 26 5.9000 5.9000 5.8600 5.8650 -0.0500 5.9150 02:43A Chart for @MW6K
Jul 26 5.9900 5.9900 5.9900 5.9900 -0.0450 6.0350 02:23A Chart for @MW6N
Sep 26 6.1475 6.1475 6.1475 6.1475 -0.0500 6.1975 02:41A Chart for @MW6U
Dec 26 6.3675 6.3875 6.3450 6.3875 -0.0200 6.3750s 02/01 Chart for @MW6Z
Mar 27 6.4650 6.5000 6.4600 6.5000 -0.0150 6.4925s 02/01 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 26 545'2 547'2 535'6 536'2 -8'4 544'6 02:51A Chart for @KW6H
May 26 555'4 557'4 546'2 546'6 -8'2 555'0 02:51A Chart for @KW6K
Jul 26 567'4 570'0 558'6 559'0 -8'4 567'4 02:51A Chart for @KW6N
Sep 26 581'6 584'0 574'0 574'4 -7'2 581'6 02:51A Chart for @KW6U
Dec 26 603'4 603'4 592'4 593'2 -8'0 601'2 02:51A Chart for @KW6Z
Mar 27 620'0 620'6 617'0 617'0 -4'2 616'6s 02:49A Chart for @KW7H
May 27 623'2 623'4 623'2 623'4 -4'0 624'0s 02:49A Chart for @KW7K
Jul 27 624'4 625'0 620'0 620'0 -3'6 620'4s 02:49A Chart for @KW7N
Sep 27 630'0 -3'4 626'4s 12:43A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 305'0 305'0 300'6 301'6 -5'0 306'6 02:46A Chart for @O6H
May 26 309'2 309'2 309'2 309'2 -4'2 313'4 02:46A Chart for @O6K
Jul 26 311'2 0'0 316'0 02:44A Chart for @O6N
Sep 26 314'6 0'0 320'2 02/01 Chart for @O6U
Dec 26 325'0 0'0 331'0 02:44A Chart for @O6Z
Mar 27 334'4 0'0 334'4 01/30 Chart for @O7H
May 27 340'4 0'0 340'4 01/30 Chart for @O7K
Jul 27 331'0 0'0 331'0 01/30 Chart for @O7N
Sep 27 345'0 0'0 325'2 01/30 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2940 2945 2920 2936 2936 02:51A Chart for @SM6H
May 26 2977 2983 2960 2974 - 1 2975 02:51A Chart for @SM6K
Jul 26 3026 3034 3013 3024 - 2 3026 02:51A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 236.000 238.700 234.875 235.800 0.350 235.850s 02/01 Chart for @LE6G
Apr 26 237.500 239.750 235.900 236.750 - 0.475 236.800s 02/01 Chart for @LE6J
Jun 26 233.500 234.950 231.075 231.650 - 1.550 231.725s 02/01 Chart for @LE6M
Aug 26 231.225 232.300 228.475 228.925 - 2.250 228.975s 02/01 Chart for @LE6Q
Oct 26 230.850 231.575 227.875 228.200 - 2.575 228.300s 02/01 Chart for @LE6V
Dec 26 231.300 231.900 228.375 228.650 - 2.525 228.775s 02/01 Chart for @LE6Z
Feb 27 230.750 231.575 228.250 228.475 - 2.475 228.500s 02/01 Chart for @LE7G
Apr 27 229.125 230.575 227.500 227.650 - 2.325 227.700s 02/01 Chart for @LE7J
Jun 27 221.500 222.825 219.875 219.875 - 2.375 220.050s 01/30 Chart for @LE7M
Aug 27 219.850 - 2.400 217.150s 01/30 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.250 87.600 87.150 87.375 -0.450 87.250s 02/01 Chart for @HE6G
Apr 26 94.925 95.500 94.675 95.250 -0.300 95.150s 02/01 Chart for @HE6J
May 26 98.825 99.200 98.825 98.950 - 0.375 98.925s 01/30 Chart for @HE6K
Jun 26 107.975 108.650 107.825 108.025 - 0.500 107.925s 02/01 Chart for @HE6M
Jul 26 109.025 109.675 108.900 109.050 - 0.450 108.975s 02/01 Chart for @HE6N
Aug 26 107.950 108.675 107.875 108.125 - 0.275 108.075s 02/01 Chart for @HE6Q
Oct 26 90.675 91.375 90.675 91.000 91.000s 02/01 Chart for @HE6V
Dec 26 81.425 81.950 81.425 81.700 0.200 81.725s 02/01 Chart for @HE6Z
Feb 27 83.600 84.000 83.600 83.675 0.075 83.750s 01/30 Chart for @HE7G
Apr 27 87.000 87.100 86.850 86.850 0.275 86.850s 01/30 Chart for @HE7J
May 27 90.250 0.275 90.250s 01/30 Chart for @HE7K
Jun 27 97.350 97.350 97.350 97.350 97.350s 01/30 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.51 15.54 15.45 15.47 0.02 15.45 02:13A Chart for @DA6G
Mar 26 16.48 16.64 16.48 16.58 0.05 16.53 01:59A Chart for @DA6H
Apr 26 16.92 16.98 16.91 16.98 0.07 16.91 01:07A Chart for @DA6J
May 26 17.30 17.30 17.28 17.30 0.02 17.28 12:58A Chart for @DA6K
Jun 26 17.49 17.47 Chart for @DA6M
Jul 26 17.73 17.73 Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 150.350 150.750 150.350 150.350 - 7.150 157.500 02/01 Chart for @CB6G
Mar 26 185.650 185.475 183.750 183.950 Chart for @CB6H
Apr 26 192.500 192.500 192.450 192.500 1.950 190.550 02:02A Chart for @CB6J
May 26 196.563 196.563 195.000 195.000 Chart for @CB6K
Jun 26 198.275 195.438 200.300 196.250 Chart for @CB6M
Jul 26 199.950 202.325 201.500 Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 136.975 136.975 137.150 137.150 Chart for @NF6G
Mar 26 141.638 141.638 139.000 139.000 Chart for @NF6H
Apr 26 139.375 139.375 137.000 137.750 Chart for @NF6J
May 26 139.375 139.375 137.350 137.350 Chart for @NF6K
Jun 26 138.850 138.850 137.000 137.150 Chart for @NF6M
Jul 26 138.563 138.563 138.950 139.000 Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 70.500 70.600 Chart for @DY6G
Mar 26 68.000 68.000 68.000 68.000 -0.175 68.175 02/01 Chart for @DY6H
Apr 26 65.200 65.250 Chart for @DY6J
May 26 64.500 64.500 Chart for @DY6K
Jun 26 60.500 1.500 62.000s 01/30 Chart for @DY6M
Jul 26 60.500 62.000 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.50 15.71 Chart for @DK6G
Mar 26 16.80 16.92 Chart for @DK6H
Apr 26 17.35 17.35 Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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