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
May 26 451'0 452'6 447'4 448'6 -2'6 448'4s 05:04P Chart for @C6K
Jul 26 460'2 462'4 456'6 457'6 -2'6 457'6s 04:58P Chart for @C6N
Sep 26 463'6 465'4 460'2 461'2 -2'2 461'0s 04:51P Chart for @C6U
Dec 26 478'0 481'0 475'6 476'4 -1'2 476'6s 04:58P Chart for @C6Z
Mar 27 491'0 494'0 489'2 489'6 -0'6 490'2s 05:04P Chart for @C7H
May 27 498'0 501'0 496'6 497'2 -1'0 497'4s 01:20P Chart for @C7K
Jul 27 501'0 504'2 500'2 500'4 -0'6 501'2s 01:30P Chart for @C7N
Sep 27 484'0 485'0 483'0 483'0 -1'2 481'6s 01:20P Chart for @C7U
Dec 27 488'0 490'0 486'2 486'2 -1'2 486'2s 01:30P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'6 1170'0 1162'2 1162'4 -3'2 1163'6s 05:07P Chart for @S6K
Jul 26 1181'2 1186'4 1178'6 1178'6 -2'6 1180'4s 04:59P Chart for @S6N
Aug 26 1174'6 1181'0 1173'0 1173'6 -1'4 1175'0s 01:30P Chart for @S6Q
Sep 26 1150'2 1157'2 1149'6 1150'4 -0'6 1151'6s 01:30P Chart for @S6U
Nov 26 1153'0 1161'0 1151'6 1154'4 1'4 1156'0s 05:00P Chart for @S6X
Jan 27 1164'0 1173'0 1163'4 1166'4 2'0 1168'2s 04:45P Chart for @S7F
Mar 27 1163'0 1171'6 1162'6 1164'6 1'2 1166'6s 02:36P Chart for @S7H
May 27 1167'0 1175'0 1166'0 1168'2 1'2 1170'0s 01:20P Chart for @S7K
Jul 27 1172'6 1180'4 1172'0 1173'6 1'4 1175'6s 01:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 593'0 610'0 590'6 600'4 4'6 598'4s 04:59P Chart for @W6K
Jul 26 599'6 616'6 598'0 608'2 4'6 606'4s 04:49P Chart for @W6N
Sep 26 611'6 628'2 610'0 620'0 4'4 618'2s 04:45P Chart for @W6U
Dec 26 630'0 645'4 628'2 637'6 4'0 636'0s 01:30P Chart for @W6Z
Mar 27 645'0 660'0 643'6 652'0 3'2 650'4s 01:30P Chart for @W7H
May 27 651'2 666'2 651'2 657'2 2'6 657'0s 01:20P Chart for @W7K
Jul 27 648'4 661'6 648'4 653'4 1'0 652'6s 03:58P Chart for @W7N
Sep 27 660'4 665'0 660'4 663'4 0'0 656'6s 01:20P Chart for @W7U
Dec 27 662'6 672'6 661'0 661'0 -1'0 665'0s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.3550 6.5700 6.3550 6.5100 0.1225 6.5175s 04:56P Chart for @MW6K
Jul 26 6.5000 6.7275 6.5000 6.6625 0.1275 6.6700s 04:56P Chart for @MW6N
Sep 26 6.6600 6.8725 6.6600 6.8100 0.1225 6.8175s 04:56P Chart for @MW6U
Dec 26 6.8475 7.0275 6.7950 6.9675 0.1225 6.9750s 04:45P Chart for @MW6Z
Mar 27 6.9975 7.1400 6.8975 7.0875 0.1225 7.0925s 05:12P Chart for @MW7H
May 27 7.0200 7.1250 6.9150 7.1100 0.1025 7.0925s 01:30P Chart for @MW7K
Jul 27 7.0000 7.0000 7.0000 7.0000 0.0525 7.0525s 01:30P Chart for @MW7N
Sep 27 Chart for @MW7U
Dec 27 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 623'2 651'4 622'0 644'6 17'2 642'6s 04:45P Chart for @KW6K
Jul 26 637'0 663'0 634'6 656'4 16'4 655'0s 04:45P Chart for @KW6N
Sep 26 649'4 674'6 648'0 668'0 14'6 666'2s 04:45P Chart for @KW6U
Dec 26 668'0 690'0 666'0 681'4 11'0 680'4s 02:36P Chart for @KW6Z
Mar 27 681'4 701'2 679'4 693'4 8'6 691'6s 02:50P Chart for @KW7H
May 27 686'0 705'4 685'2 696'6 7'4 696'2s 02:30P Chart for @KW7K
Jul 27 690'0 700'0 688'4 688'4 4'6 690'4s 03:12P Chart for @KW7N
Sep 27 695'0 701'0 695'0 698'4 2'6 693'0s 01:20P Chart for @KW7U
Dec 27 700'0 710'0 700'0 701'0 1'2 700'2s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 347'0 347'2 340'6 344'2 0'2 346'0s 05:05P Chart for @O6K
Jul 26 347'0 352'6 346'4 351'0 1'4 352'2s 05:10P Chart for @O6N
Sep 26 352'0 352'2 343'6 352'2 3'2 354'2s 05:08P Chart for @O6U
Dec 26 346'4 356'6 346'4 356'6 3'6 354'4s 05:09P Chart for @O6Z
Mar 27 358'0 3'6 358'0s 01:20P Chart for @O7H
May 27 364'0 3'6 364'0s 01:20P Chart for @O7K
Jul 27 354'4 3'6 354'4s 01:20P Chart for @O7N
Sep 27 345'0 3'6 348'6s 01:20P Chart for @O7U
Dec 27 359'6 3'6 359'6s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3343 3350 3310 3325 - 17 3327s 02:31P Chart for @SM6K
Jul 26 3310 3315 3267 3278 - 31 3281s 05:04P Chart for @SM6N
Aug 26 3244 3255 3208 3214 - 33 3220s 05:05P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 252.600 253.300 249.000 250.250 - 2.300 250.300s 03:51P Chart for @LE6J
Jun 26 251.525 251.900 246.900 247.600 - 3.450 247.625s 02:30P Chart for @LE6M
Aug 26 246.600 246.975 242.050 243.100 - 3.050 243.075s 01:05P Chart for @LE6Q
Oct 26 240.800 241.350 237.275 238.400 - 2.450 238.325s 02:30P Chart for @LE6V
Dec 26 239.875 240.375 236.825 237.800 - 2.125 237.750s 01:05P Chart for @LE6Z
Feb 27 239.650 239.925 236.675 237.550 - 1.975 237.500s 01:05P Chart for @LE7G
Apr 27 238.800 239.000 236.025 236.825 - 1.850 236.775s 01:05P Chart for @LE7J
Jun 27 232.300 232.300 229.700 230.375 - 1.700 230.275s 01:05P Chart for @LE7M
Aug 27 227.700 227.750 227.025 227.050 - 1.750 227.050s 01:05P Chart for @LE7Q
Oct 27 226.075 226.075 226.075 226.075 - 1.675 226.075s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 93.575 94.675 93.200 94.150 -0.025 94.050s 03:09P Chart for @HE6K
Jun 26 101.550 102.450 101.175 101.700 - 0.275 101.675s 03:45P Chart for @HE6M
Jul 26 104.600 105.125 104.275 104.375 - 0.625 104.350s 03:38P Chart for @HE6N
Aug 26 105.100 105.250 104.500 104.675 - 0.575 104.575s 03:46P Chart for @HE6Q
Oct 26 90.250 90.650 89.950 90.125 -0.625 90.000s 01:05P Chart for @HE6V
Dec 26 82.725 83.050 82.400 82.600 -0.575 82.475s 02:32P Chart for @HE6Z
Feb 27 85.750 86.025 85.500 85.675 -0.300 85.600s 01:05P Chart for @HE7G
Apr 27 89.675 89.925 89.525 89.725 0.050 89.725s 01:05P Chart for @HE7J
May 27 93.300 0.050 92.600s 01:05P Chart for @HE7K
Jun 27 100.000 100.125 100.000 100.050 - 0.050 100.050s 01:05P Chart for @HE7M
Jul 27 100.100 100.100 100.100 100.100 - 0.050 100.100s 01:05P Chart for @HE7N
Aug 27 100.275 - 0.050 100.275s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.86 16.86 Chart for @DA6J
May 26 17.07 17.13 Chart for @DA6K
Jun 26 17.89 17.98 Chart for @DA6M
Jul 26 18.46 18.54 Chart for @DA6N
Aug 26 18.70 18.76 Chart for @DA6Q
Sep 26 18.95 18.94 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275s 04:45P Chart for @CB6J
May 26 173.188 173.188 174.400 174.400 Chart for @CB6K
Jun 26 176.650 178.250 177.100 Chart for @CB6M
Jul 26 182.025 182.025 181.100 181.125 Chart for @CB6N
Aug 26 188.250 188.000 186.000 Chart for @CB6Q
Sep 26 192.175 192.175 193.525 190.500 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.100 177.125 177.125 Chart for @NF6J
May 26 191.050 192.500 193.000 Chart for @NF6K
Jun 26 192.975 191.750 192.000 Chart for @NF6M
Jul 26 180.988 180.988 181.325 181.000 Chart for @NF6N
Aug 26 172.925 171.250 171.925 Chart for @NF6Q
Sep 26 168.488 168.488 166.150 165.575 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.025 65.250 Chart for @DY6J
May 26 67.600 67.625 Chart for @DY6K
Jun 26 73.000 73.250 71.000 71.750 -2.625 71.050s 04:00P Chart for @DY6M
Jul 26 72.550 72.550 Chart for @DY6N
Aug 26 73.575 73.575 71.850 72.175 -1.400 72.175s 04:00P Chart for @DY6Q
Sep 26 72.600 72.600 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 20.20 20.20 -0.05 20.20s 04:00P Chart for @DK6J
May 26 21.63 21.63 21.55 21.55 -0.33 21.50s 04:00P Chart for @DK6K
Jun 26 21.48 21.48 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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