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
Jul 26 476'6 481'0 475'0 481'0 4'0 477'0 01:25A Chart for @C6N
Sep 26 482'0 485'6 480'0 485'6 3'4 482'2 01:25A Chart for @C6U
Dec 26 497'6 500'0 495'4 500'0 2'0 498'0 01:25A Chart for @C6Z
Mar 27 511'4 513'0 509'0 513'0 1'4 511'4 01:25A Chart for @C7H
May 27 518'0 520'0 516'0 519'6 1'2 518'4 01:25A Chart for @C7K
Jul 27 521'4 523'0 519'6 522'6 1'2 521'4 01:25A Chart for @C7N
Sep 27 499'0 500'6 498'0 500'6 1'6 499'0 01:25A Chart for @C7U
Dec 27 502'2 504'2 500'6 504'0 1'4 502'4 01:25A Chart for @C7Z
Mar 28 511'2 511'2 511'2 511'2 -1'4 512'6 01:25A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1213'0 1219'2 1211'4 1219'2 6'2 1213'0 01:25A Chart for @S6N
Aug 26 1210'4 1217'0 1209'4 1216'4 5'4 1211'0 01:25A Chart for @S6Q
Sep 26 1194'4 1200'2 1193'0 1199'6 4'4 1195'2 01:25A Chart for @S6U
Nov 26 1200'0 1206'0 1198'4 1206'0 5'0 1201'0 01:25A Chart for @S6X
Jan 27 1210'0 1216'6 1209'4 1216'6 4'4 1212'2 01:25A Chart for @S7F
Mar 27 1207'0 1212'6 1206'0 1212'6 3'4 1209'2 01:25A Chart for @S7H
May 27 1208'0 1214'0 1207'2 1214'0 3'6 1210'2 01:25A Chart for @S7K
Jul 27 1213'2 1217'0 1211'4 1217'0 2'2 1214'6 01:25A Chart for @S7N
Aug 27 1199'0 0'0 1197'4 01:25A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 666'0 675'6 664'0 675'4 11'0 664'4 01:25A Chart for @W6N
Sep 26 679'4 688'2 677'2 688'0 10'2 677'6 01:25A Chart for @W6U
Dec 26 697'0 705'6 695'6 705'6 9'4 696'2 01:25A Chart for @W6Z
Mar 27 712'4 720'0 710'2 720'0 9'0 711'0 01:25A Chart for @W7H
May 27 720'2 724'6 718'0 724'6 7'4 717'2 01:25A Chart for @W7K
Jul 27 713'0 721'4 713'0 721'4 6'6 714'6 01:25A Chart for @W7N
Sep 27 719'6 725'6 719'6 725'6 6'0 719'6 01:25A Chart for @W7U
Dec 27 729'4 734'0 729'4 734'0 2'4 731'4 01:25A Chart for @W7Z
Mar 28 735'6 0'0 737'2 01:25A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 7.0275 7.1000 7.0200 7.1000 0.0675 7.0325 01:25A Chart for @MW6N
Sep 26 7.2300 7.3050 7.2300 7.3000 0.0600 7.2400 01:25A Chart for @MW6U
Dec 26 7.3900 7.4725 7.3900 7.4700 0.0525 7.4175 01:25A Chart for @MW6Z
Mar 27 7.5400 7.6000 7.5175 7.5975 0.0500 7.5475 01:25A Chart for @MW7H
May 27 7.5475 7.5750 7.5450 7.5750 0.1750 7.5575s 01:25A Chart for @MW7K
Jul 27 7.2150 7.5200 7.2150 7.5200 0.1750 7.5325s 01:04A Chart for @MW7N
Sep 27 7.3000 7.3000 7.0650 7.3000 0.0750 7.3000s 05/18 Chart for @MW7U
Dec 27 7.0500 0.1025 7.2425s 05/18 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 705'6 717'0 704'2 716'6 13'0 703'6 01:25A Chart for @KW6N
Sep 26 714'0 726'0 714'0 725'6 12'0 713'6 01:25A Chart for @KW6U
Dec 26 728'2 737'4 727'0 737'4 10'0 727'4 01:25A Chart for @KW6Z
Mar 27 737'2 745'4 736'2 744'2 7'2 737'0 01:25A Chart for @KW7H
May 27 742'4 747'2 742'4 745'0 4'0 741'0 01:25A Chart for @KW7K
Jul 27 736'0 740'2 734'6 740'2 3'4 736'6 01:25A Chart for @KW7N
Sep 27 740'0 740'0 740'0 740'0 0'0 740'0 01:24A Chart for @KW7U
Dec 27 738'6 13'2 748'0s 01:24A Chart for @KW7Z
Mar 28 765'0 13'0 752'0s 01:24A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 372'4 374'0 372'0 374'0 1'0 373'0 01:21A Chart for @O6N
Sep 26 378'0 -0'4 378'4 01:25A Chart for @O6U
Dec 26 378'6 1'6 377'0 01:20A Chart for @O6Z
Mar 27 380'4 0'0 380'4 05/18 Chart for @O7H
May 27 386'4 0'0 386'4 05/18 Chart for @O7K
Jul 27 377'6 0'0 377'6 05/18 Chart for @O7N
Sep 27 345'0 0'0 372'0 05/18 Chart for @O7U
Dec 27 383'0 0'0 383'0 05/18 Chart for @O7Z
Mar 28 386'4 0'0 386'4 05/18 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3345 3376 3338 3374 29 3345 01:25A Chart for @SM6N
Aug 26 3285 3314 3280 3313 28 3285 01:25A Chart for @SM6Q
Sep 26 3243 3274 3241 3273 27 3246 01:25A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.925 255.775 253.100 253.375 - 0.525 253.375s 05/18 Chart for @LE6M
Aug 26 248.875 249.975 246.800 247.125 - 0.775 247.150s 05/18 Chart for @LE6Q
Oct 26 240.675 241.700 238.600 238.875 - 0.925 238.950s 05/18 Chart for @LE6V
Dec 26 240.000 240.800 237.800 238.025 - 1.150 238.000s 05/18 Chart for @LE6Z
Feb 27 239.525 240.500 237.775 237.850 - 0.975 237.975s 05/18 Chart for @LE7G
Apr 27 238.300 239.500 236.950 237.025 - 1.000 237.150s 05/18 Chart for @LE7J
Jun 27 232.000 232.325 230.450 230.500 - 0.900 230.600s 05/18 Chart for @LE7M
Aug 27 228.450 228.450 227.225 227.225 - 0.775 227.225s 05/18 Chart for @LE7Q
Oct 27 226.625 226.625 226.175 226.175 - 0.750 226.275s 05/18 Chart for @LE7V
Dec 27 226.200 226.200 226.100 226.100 - 0.525 226.200s 05/18 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 99.250 100.450 98.425 98.675 - 0.225 98.525s 05/18 Chart for @HE6M
Jul 26 103.750 105.000 102.675 102.900 - 0.600 102.750s 05/18 Chart for @HE6N
Aug 26 104.500 105.600 103.150 103.250 - 0.925 103.225s 05/18 Chart for @HE6Q
Oct 26 91.150 92.300 90.125 90.225 -0.950 90.150s 05/18 Chart for @HE6V
Dec 26 83.750 84.575 82.825 83.000 -0.750 82.850s 05/18 Chart for @HE6Z
Feb 27 86.500 87.025 85.675 85.750 -0.550 85.700s 05/18 Chart for @HE7G
Apr 27 90.300 90.400 89.575 89.650 -0.550 89.600s 05/18 Chart for @HE7J
May 27 93.000 -0.550 92.450s 05/18 Chart for @HE7K
Jun 27 100.525 100.700 99.900 99.900 - 0.425 99.900s 05/18 Chart for @HE7M
Jul 27 100.750 100.975 100.025 100.025 - 0.225 100.025s 05/18 Chart for @HE7N
Aug 27 99.525 - 0.400 99.125s 05/18 Chart for @HE7Q
Oct 27 85.525 -0.400 85.525s 05/18 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.94 16.95 Chart for @DA6K
Jun 26 16.87 16.92 16.87 16.92 -0.02 16.94 01:09A Chart for @DA6M
Jul 26 17.49 17.50 Chart for @DA6N
Aug 26 18.09 18.13 Chart for @DA6Q
Sep 26 18.48 18.49 Chart for @DA6U
Oct 26 18.87 18.87 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.250 166.250 166.250 166.250 0.225 166.250s 05/18 Chart for @CB6K
Jun 26 165.325 165.450 166.500 Chart for @CB6M
Jul 26 164.338 164.338 168.750 168.000 Chart for @CB6N
Aug 26 170.625 170.625 173.850 173.850 Chart for @CB6Q
Sep 26 176.788 176.250 177.000 177.625 Chart for @CB6U
Oct 26 178.463 178.463 180.450 181.000 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 207.975 207.475 207.475 Chart for @NF6K
Jun 26 210.000 209.250 208.675 Chart for @NF6M
Jul 26 190.850 191.000 189.975 Chart for @NF6N
Aug 26 175.188 175.188 177.475 176.400 Chart for @NF6Q
Sep 26 168.000 168.000 168.000 168.000 - 0.475 168.775s 05/18 Chart for @NF6U
Oct 26 164.250 164.250 164.250 164.250 - 0.300 163.750s 05/18 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000s 05/18 Chart for @DY6K
Jun 26 65.250 65.250 65.250 65.250 65.250s 05/18 Chart for @DY6M
Jul 26 69.000 69.000 68.500 68.500 -0.075 68.500s 05/18 Chart for @DY6N
Aug 26 71.000 71.000 70.750 70.750 70.750s 05/18 Chart for @DY6Q
Sep 26 72.350 72.350 71.925 71.925 0.050 72.000s 05/18 Chart for @DY6U
Oct 26 72.550 73.000 72.250 73.000 0.375 72.250s 05/18 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.37s 05/18 Chart for @DK6K
Jun 26 22.40 22.40 22.40 22.40 22.50s 05/18 Chart for @DK6M
Jul 26 20.98 20.98 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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