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 26 447'2 459'0 447'2 451'0 4'0 447'0 05:58A Chart for @C6H
May 26 464'0 476'0 463'0 469'0 8'4 460'4 05:59A Chart for @C6K
Jul 26 474'0 487'4 472'4 480'2 9'2 471'0 05:58A Chart for @C6N
Sep 26 474'0 488'0 472'4 481'4 9'4 472'0 05:58A Chart for @C6U
Dec 26 485'0 498'4 484'4 493'0 8'4 484'4 05:58A Chart for @C6Z
Mar 27 494'4 505'4 493'6 501'4 7'4 494'0 05:58A Chart for @C7H
May 27 499'0 509'0 498'4 504'6 6'0 498'6 05:58A Chart for @C7K
Jul 27 500'6 510'4 500'4 507'0 6'2 500'6 05:58A Chart for @C7N
Sep 27 478'0 483'2 478'0 480'4 2'6 477'6 05:58A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1195'4 1214'6 1195'4 1203'2 18'2 1185'0 05:58A Chart for @S6H
May 26 1219'4 1233'6 1210'4 1220'2 19'4 1200'6 05:58A Chart for @S6K
Jul 26 1226'4 1245'6 1223'2 1232'6 19'6 1213'0 05:58A Chart for @S6N
Aug 26 1204'4 1229'0 1204'4 1216'4 19'2 1197'2 05:58A Chart for @S6Q
Sep 26 1159'2 1183'4 1159'2 1173'0 17'6 1155'2 05:58A Chart for @S6U
Nov 26 1150'0 1172'4 1149'0 1163'6 17'0 1146'6 05:58A Chart for @S6X
Jan 27 1160'2 1180'4 1157'6 1173'0 17'6 1155'2 05:58A Chart for @S7F
Mar 27 1151'0 1175'4 1151'0 1168'0 16'6 1151'2 05:58A Chart for @S7H
May 27 1157'0 1176'2 1155'6 1171'2 18'4 1152'6 05:58A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 635'0 635'0 630'6 630'6 19'4 611'2 05:58A Chart for @W6H
May 26 625'0 641'6 617'4 624'6 8'0 616'6 05:58A Chart for @W6K
Jul 26 631'6 649'6 626'2 633'6 8'4 625'2 05:58A Chart for @W6N
Sep 26 643'4 660'2 638'2 645'2 8'6 636'4 05:58A Chart for @W6U
Dec 26 656'0 674'4 654'0 660'4 8'4 652'0 05:58A Chart for @W6Z
Mar 27 667'6 684'6 665'0 671'2 7'4 663'6 05:58A Chart for @W7H
May 27 678'0 686'4 668'2 673'6 6'0 667'6 05:58A Chart for @W7K
Jul 27 655'6 667'0 655'0 667'0 13'6 653'2 05:58A Chart for @W7N
Sep 27 655'0 668'2 655'0 668'2 13'6 654'4 05:58A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.2450 6.2500 6.1775 6.2500 0.2350 6.3150s 05:57A Chart for @MW6H
May 26 6.4300 6.6925 6.4225 6.5525 0.1225 6.4300 05:57A Chart for @MW6K
Jul 26 6.5500 6.7875 6.5425 6.6850 0.1250 6.5600 05:57A Chart for @MW6N
Sep 26 6.7100 6.9300 6.6950 6.8450 0.1300 6.7150 05:57A Chart for @MW6U
Dec 26 6.7900 6.9925 6.7900 6.9450 0.1375 6.8075 05:55A Chart for @MW6Z
Mar 27 6.8500 7.0350 6.8500 6.9825 0.1275 6.8550 05:58A Chart for @MW7H
May 27 7.0000 7.0350 7.0000 7.0350 0.1850 6.8500 05:59A 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 26 587'4 26'2 611'4s 05:58A Chart for @KW6H
May 26 630'4 647'4 625'2 633'4 10'0 623'4 05:58A Chart for @KW6K
Jul 26 642'0 658'4 638'0 645'6 10'2 635'4 05:58A Chart for @KW6N
Sep 26 655'0 672'2 651'2 659'4 10'2 649'2 05:58A Chart for @KW6U
Dec 26 672'0 690'0 670'0 678'0 10'0 668'0 05:58A Chart for @KW6Z
Mar 27 685'4 701'4 681'6 690'0 8'4 681'4 05:58A Chart for @KW7H
May 27 692'0 698'0 692'0 692'0 6'2 685'6 05:58A Chart for @KW7K
Jul 27 671'2 680'2 670'4 673'6 3'4 670'2 05:58A Chart for @KW7N
Sep 27 673'6 675'0 673'6 675'0 2'0 673'0 05:59A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 331'0 331'0 331'0 331'0 0'0 331'0 05:56A Chart for @O6H
May 26 344'4 350'0 335'0 339'2 -1'6 341'0 05:56A Chart for @O6K
Jul 26 348'4 353'0 339'4 339'4 -4'6 344'2 05:57A Chart for @O6N
Sep 26 358'0 0'0 356'2 05:59A Chart for @O6U
Dec 26 366'0 366'0 366'0 366'0 3'4 362'4 05:59A Chart for @O6Z
Mar 27 366'0 0'0 366'0 03/06 Chart for @O7H
May 27 372'0 0'0 372'0 03/06 Chart for @O7K
Jul 27 362'4 0'0 362'4 03/06 Chart for @O7N
Sep 27 345'0 0'0 356'6 03/06 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3117 3164 3117 3154 23 3131 05:58A Chart for @SM6H
May 26 3150 3213 3140 3194 22 3172 05:58A Chart for @SM6K
Jul 26 3147 3230 3147 3216 20 3196 05:58A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 237.775 239.050 233.675 234.325 - 3.950 234.575s 03/08 Chart for @LE6J
Jun 26 234.675 235.500 230.100 231.150 - 3.800 231.475s 03/08 Chart for @LE6M
Aug 26 232.750 233.575 228.225 229.000 - 4.150 229.250s 03/08 Chart for @LE6Q
Oct 26 231.550 232.550 227.375 227.800 - 4.375 228.000s 03/08 Chart for @LE6V
Dec 26 232.000 233.125 227.775 228.250 - 4.475 228.350s 03/08 Chart for @LE6Z
Feb 27 230.925 233.250 228.000 228.425 - 4.325 228.450s 03/08 Chart for @LE7G
Apr 27 230.675 232.275 226.975 227.525 - 4.350 227.450s 03/08 Chart for @LE7J
Jun 27 223.000 224.875 219.975 220.150 - 4.325 220.250s 03/06 Chart for @LE7M
Aug 27 220.600 222.200 217.525 217.525 - 4.150 217.825s 03/06 Chart for @LE7Q
Oct 27 219.075 219.075 219.075 219.075 - 3.375 218.550s 03/06 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.650 96.550 95.500 95.675 -0.050 95.625s 03/08 Chart for @HE6J
May 26 100.525 101.250 100.525 100.900 0.325 100.850s 03/06 Chart for @HE6K
Jun 26 109.775 110.675 109.700 110.600 0.675 110.575s 03/08 Chart for @HE6M
Jul 26 112.100 112.825 111.900 112.700 0.600 112.700s 03/08 Chart for @HE6N
Aug 26 110.875 111.800 110.825 111.575 0.575 111.625s 03/08 Chart for @HE6Q
Oct 26 93.575 94.250 93.525 94.125 0.500 94.175s 03/08 Chart for @HE6V
Dec 26 84.800 85.150 84.650 85.050 0.300 85.100s 03/08 Chart for @HE6Z
Feb 27 86.950 87.275 86.875 87.150 0.250 87.200s 03/06 Chart for @HE7G
Apr 27 90.200 90.500 90.175 90.500 0.275 90.450s 03/06 Chart for @HE7J
May 27 92.900 0.275 93.175s 03/06 Chart for @HE7K
Jun 27 100.300 100.500 100.225 100.425 0.350 100.425s 03/06 Chart for @HE7M
Jul 27 100.500 100.500 100.200 100.200 0.200 100.400s 03/06 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.37 16.50 16.37 16.50 0.13 16.37 04:49A Chart for @DA6H
Apr 26 16.98 17.08 16.98 17.02 0.04 16.98 05:58A Chart for @DA6J
May 26 17.25 17.40 17.21 17.40 0.10 17.30 05:58A Chart for @DA6K
Jun 26 17.68 17.83 17.67 17.83 0.12 17.71 05:58A Chart for @DA6M
Jul 26 18.11 18.23 18.09 18.23 0.10 18.13 05:58A Chart for @DA6N
Aug 26 18.29 18.34 18.29 18.34 18.34 03/08 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 199.750 199.750 Chart for @CB6H
Apr 26 204.525 204.525 Chart for @CB6J
May 26 207.500 207.500 Chart for @CB6K
Jun 26 211.500 211.500 Chart for @CB6M
Jul 26 206.200 213.725 213.725 Chart for @CB6N
Aug 26 210.525 216.525 216.525 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.000 157.000 157.000 157.000 - 0.975 157.775s 03/06 Chart for @NF6H
Apr 26 156.100 157.750 158.000 Chart for @NF6J
May 26 149.000 150.900 152.000 Chart for @NF6K
Jun 26 144.550 147.250 148.000 Chart for @NF6M
Jul 26 142.050 145.200 146.250 Chart for @NF6N
Aug 26 140.775 144.975 144.975 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.000 66.000 Chart for @DY6H
Apr 26 63.750 63.750 63.750 63.750 -0.250 63.750s 03/06 Chart for @DY6J
May 26 63.000 63.500 63.000 63.050 0.525 63.050s 03/06 Chart for @DY6K
Jun 26 63.000 63.000 Chart for @DY6M
Jul 26 63.000 63.000 Chart for @DY6N
Aug 26 61.050 63.000 61.050 63.000 0.050 63.000s 03/06 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.52 Chart for @DK6H
Apr 26 19.69 19.68 Chart for @DK6J
May 26 19.08 19.16 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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