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 26 457'4 460'0 448'4 453'0 -3'4 454'2s 01:21P Chart for @C6K
Jul 26 468'2 470'6 459'2 463'6 -3'2 465'0s 01:20P Chart for @C6N
Sep 26 469'4 472'6 461'6 466'2 -3'0 467'2s 01:20P Chart for @C6U
Dec 26 484'4 486'2 476'0 480'2 -3'0 481'2s 01:20P Chart for @C6Z
Mar 27 495'0 497'0 486'6 491'2 -3'0 492'0s 01:20P Chart for @C7H
May 27 502'4 503'2 493'2 497'6 -2'6 498'6s 01:20P Chart for @C7K
Jul 27 505'6 506'4 496'4 501'0 -3'0 502'0s 01:20P Chart for @C7N
Sep 27 486'2 486'2 478'2 484'6 -0'4 484'6s 01:20P Chart for @C7U
Dec 27 490'0 491'2 483'2 489'4 0'0 490'2s 01:20P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1171'4 1174'6 1153'0 1167'2 -2'4 1168'4s 01:20P Chart for @S6K
Jul 26 1186'6 1190'0 1169'0 1183'0 -1'4 1184'4s 01:20P Chart for @S6N
Aug 26 1184'2 1186'6 1167'0 1178'4 -3'0 1180'4s 01:20P Chart for @S6Q
Sep 26 1157'0 1161'0 1145'6 1154'4 -2'2 1156'0s 01:20P Chart for @S6U
Nov 26 1155'6 1160'4 1145'6 1154'0 -2'0 1155'4s 01:20P Chart for @S6X
Jan 27 1166'6 1170'0 1156'4 1163'6 -2'2 1165'2s 01:20P Chart for @S7F
Mar 27 1159'4 1163'4 1151'4 1158'0 -1'4 1159'6s 01:20P Chart for @S7H
May 27 1163'0 1164'0 1154'0 1160'0 -1'2 1162'0s 01:20P Chart for @S7K
Jul 27 1168'2 1168'2 1159'2 1165'4 -0'2 1167'6s 01:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 618'0 622'6 593'2 597'4 -18'6 597'4s 01:20P Chart for @W6K
Jul 26 628'0 633'0 605'2 609'0 -17'6 608'6s 01:20P Chart for @W6N
Sep 26 640'2 644'4 618'2 621'6 -16'6 621'4s 01:20P Chart for @W6U
Dec 26 656'4 660'4 635'2 638'2 -16'0 638'4s 01:20P Chart for @W6Z
Mar 27 667'4 672'2 648'6 652'4 -14'4 652'2s 01:20P Chart for @W7H
May 27 673'2 674'2 654'2 657'4 -13'0 657'6s 01:20P Chart for @W7K
Jul 27 661'0 665'2 645'0 645'2 -12'0 647'6s 01:20P Chart for @W7N
Sep 27 650'6 650'6 646'0 646'0 -11'4 651'0s 01:20P Chart for @W7U
Dec 27 660'0 660'4 657'6 657'6 -10'2 661'0s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5725 6.6125 6.4000 6.4100 -0.1750 6.5850 01:20P Chart for @MW6K
Jul 26 6.7000 6.7475 6.5450 6.5575 -0.1700 6.7275 01:20P Chart for @MW6N
Sep 26 6.8500 6.8950 6.7050 6.7200 -0.1625 6.8825 01:20P Chart for @MW6U
Dec 26 6.9800 7.0000 6.8400 6.8600 -0.1325 6.9925 01:20P Chart for @MW6Z
Mar 27 7.0600 7.0775 6.9350 6.9625 -0.1150 7.0775 01:20P Chart for @MW7H
May 27 7.0300 0.0625 7.0925s 01:20P Chart for @MW7K
Jul 27 6.9000 0.0775 7.1075s 01:20P 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 26 636'0 643'0 610'0 612'6 -21'6 613'6s 01:20P Chart for @KW6K
Jul 26 649'2 656'0 624'6 627'4 -20'4 628'2s 01:20P Chart for @KW6N
Sep 26 662'0 667'6 638'6 641'0 -19'6 642'0s 01:20P Chart for @KW6U
Dec 26 684'0 684'0 656'2 658'6 -18'6 659'2s 01:20P Chart for @KW6Z
Mar 27 690'0 692'6 668'6 671'0 -17'2 672'0s 01:20P Chart for @KW7H
May 27 678'2 678'2 676'6 676'6 -15'6 677'0s 01:20P Chart for @KW7K
Jul 27 677'2 677'2 665'4 667'4 -15'2 666'4s 01:20P Chart for @KW7N
Sep 27 690'0 -14'0 669'2s 01:20P Chart for @KW7U
Dec 27 689'4 -12'6 677'0s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 353'4 355'4 338'2 349'0 -7'2 347'0s 01:20P Chart for @O6K
Jul 26 353'6 355'2 342'4 351'6 -6'4 351'6s 01:20P Chart for @O6N
Sep 26 355'2 358'0 354'6 358'0 -4'6 356'2s 01:20P Chart for @O6U
Dec 26 357'6 357'6 345'0 353'2 -3'6 354'4s 01:20P 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 3170 3190 3125 3179 18 3182s 01:20P Chart for @SM6K
Jul 26 3150 3171 3118 3163 24 3167s 01:20P Chart for @SM6N
Aug 26 3129 3150 3107 3143 23 3145s 01:20P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 243.025 244.500 242.925 243.900 1.025 244.050s 01:05P Chart for @LE6J
Jun 26 243.050 244.800 243.050 244.225 1.075 244.350s 01:05P Chart for @LE6M
Aug 26 239.675 241.250 239.500 240.475 0.875 240.675s 01:05P Chart for @LE6Q
Oct 26 235.750 237.050 235.325 236.250 0.525 236.400s 01:05P Chart for @LE6V
Dec 26 235.075 236.400 234.500 235.500 0.400 235.725s 01:05P Chart for @LE6Z
Feb 27 235.100 236.425 234.650 235.525 0.450 235.700s 01:05P Chart for @LE7G
Apr 27 234.775 236.100 234.225 235.175 0.525 235.300s 01:05P Chart for @LE7J
Jun 27 228.100 229.600 227.750 228.825 0.725 228.825s 01:05P Chart for @LE7M
Aug 27 226.575 227.000 226.200 226.300 0.075 226.300s 01:05P Chart for @LE7Q
Oct 27 226.000 0.075 226.075s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.375 91.075 90.300 91.025 0.500 90.925s 01:05P Chart for @HE6J
May 26 96.325 97.075 96.150 96.750 0.250 96.775s 01:05P Chart for @HE6K
Jun 26 104.850 105.750 104.700 105.200 0.125 105.175s 01:05P Chart for @HE6M
Jul 26 107.225 108.250 107.175 107.725 0.525 107.750s 01:05P Chart for @HE6N
Aug 26 107.050 108.075 107.050 107.625 0.525 107.600s 01:05P Chart for @HE6Q
Oct 26 91.750 92.275 91.675 91.925 0.550 91.900s 01:05P Chart for @HE6V
Dec 26 84.000 84.425 83.600 83.925 0.300 83.925s 01:05P Chart for @HE6Z
Feb 27 86.400 86.750 86.025 86.300 0.375 86.375s 01:05P Chart for @HE7G
Apr 27 89.975 90.150 89.525 89.850 0.400 89.800s 01:05P Chart for @HE7J
May 27 92.850 0.400 92.850s 01:05P Chart for @HE7K
Jun 27 100.075 100.100 99.700 100.000 0.250 100.000s 01:05P Chart for @HE7M
Jul 27 100.075 100.075 100.075 100.075 100.075s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.45 17.55 17.34 17.48 0.14 17.49 01:22P Chart for @DA6J
May 26 17.81 18.06 17.69 17.97 0.25 17.97 01:22P Chart for @DA6K
Jun 26 18.29 18.47 18.20 18.46 0.27 18.45 01:22P Chart for @DA6M
Jul 26 18.73 18.80 18.61 18.80 0.16 18.80 01:22P Chart for @DA6N
Aug 26 18.78 18.89 18.75 18.89 0.14 18.89 01:21P Chart for @DA6Q
Sep 26 18.79 18.95 18.79 18.95 0.13 18.95 01:21P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 185.750 185.750 181.500 182.500 - 2.500 182.500 01:18P Chart for @CB6J
May 26 185.750 185.750 181.075 181.075 - 2.425 181.075 01:22P Chart for @CB6K
Jun 26 186.000 186.000 183.025 184.125 - 2.875 183.025 01:22P Chart for @CB6M
Jul 26 188.325 188.325 188.000 188.000 - 3.000 188.000 01:18P Chart for @CB6N
Aug 26 196.000 196.000 193.125 193.500 - 2.450 193.500 01:12P Chart for @CB6Q
Sep 26 199.025 199.025 196.025 196.025 - 2.950 196.025 01:12P Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 178.300 179.025 177.525 179.000 179.000 01:10P Chart for @NF6J
May 26 178.500 180.725 177.025 180.000 1.025 179.500 01:12P Chart for @NF6K
Jun 26 173.850 174.475 171.500 173.750 - 0.075 173.475 01:23P Chart for @NF6M
Jul 26 166.425 167.925 166.250 167.850 - 1.125 167.350 01:23P Chart for @NF6N
Aug 26 162.500 164.650 162.200 164.650 - 2.150 162.700 01:22P Chart for @NF6Q
Sep 26 158.500 160.800 158.500 160.800 - 1.350 160.150 01:23P Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 68.275 68.275 68.000 68.000 -0.275 68.000 01:10P Chart for @DY6J
May 26 70.750 70.750 70.250 70.650 0.650 70.500 01:14P Chart for @DY6K
Jun 26 72.000 71.950 01:10P Chart for @DY6M
Jul 26 70.500 1.300 72.025 01:10P Chart for @DY6N
Aug 26 71.000 1.500 72.500 01:10P Chart for @DY6Q
Sep 26 70.000 1.775 71.800 01:10P Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.50 20.50 20.40 20.40 -0.12 20.48 01:10P Chart for @DK6J
May 26 20.50 20.60 20.50 20.50 -0.04 20.54 01:12P Chart for @DK6K
Jun 26 20.10 20.15 20.10 20.15 -0.10 20.10 01:10P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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