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 26 430'6 431'6 429'4 429'6 -1'0 430'6 08:25P Chart for @C6H
May 26 438'4 439'4 437'6 437'6 -1'2 439'0 08:25P Chart for @C6K
Jul 26 445'2 446'2 444'4 444'4 -1'2 445'6 08:24P Chart for @C6N
Sep 26 444'0 445'2 443'6 443'6 -1'2 445'0 08:24P Chart for @C6U
Dec 26 458'4 459'2 457'4 457'6 -1'2 459'0 08:25P Chart for @C6Z
Mar 27 470'0 470'6 470'0 470'0 -1'0 471'0 08:24P Chart for @C7H
May 27 476'4 476'4 476'0 476'0 -0'6 476'6 08:24P Chart for @C7K
Jul 27 480'0 480'0 479'0 479'0 -1'0 480'0 08:24P Chart for @C7N
Sep 27 464'4 464'4 464'4 464'4 -0'2 464'6 08:23P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1072'4 1074'0 1065'4 1065'4 -6'6 1072'2 08:25P Chart for @S6H
May 26 1086'2 1087'4 1079'2 1079'6 -6'0 1085'6 08:25P Chart for @S6K
Jul 26 1100'0 1101'4 1093'4 1093'6 -6'0 1099'6 08:24P Chart for @S6N
Aug 26 1098'2 1098'4 1091'0 1091'0 -6'4 1097'4 08:24P Chart for @S6Q
Sep 26 1082'6 1083'4 1076'4 1076'4 -6'0 1082'4 08:24P Chart for @S6U
Nov 26 1089'0 1090'4 1083'0 1083'0 -6'6 1089'6 08:25P Chart for @S6X
Jan 27 1100'0 1103'0 1094'4 1094'4 -6'2 1100'6 08:24P Chart for @S7F
Mar 27 1102'0 1106'6 1098'6 1099'2 -4'2 1103'4 08:24P Chart for @S7H
May 27 1107'0 1112'0 1102'4 1102'4 -6'0 1108'4 08:24P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 541'2 543'4 538'0 538'2 -3'2 541'4 08:23P Chart for @W6H
May 26 550'0 552'0 546'4 546'6 -3'4 550'2 08:23P Chart for @W6K
Jul 26 560'2 562'2 557'2 557'6 -3'0 560'6 08:23P Chart for @W6N
Sep 26 573'6 575'0 570'4 570'6 -2'6 573'4 08:23P Chart for @W6U
Dec 26 593'0 593'2 589'0 589'0 -3'0 592'0 08:23P Chart for @W6Z
Mar 27 608'0 608'0 605'2 605'2 -2'4 607'6 08:23P Chart for @W7H
May 27 615'6 0'0 616'0 08:23P Chart for @W7K
Jul 27 612'2 614'4 612'2 614'0 -0'6 614'6 08:23P Chart for @W7N
Sep 27 620'0 0'0 623'0 08:23P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.8100 5.8100 5.7525 5.7850 -0.0300 5.8150 08:22P Chart for @MW6H
May 26 5.9375 5.9400 5.9150 5.9150 -0.0300 5.9450 08:23P Chart for @MW6K
Jul 26 5.9500 6.0575 5.9500 6.0550 0.0825 6.0600s 08:22P Chart for @MW6N
Sep 26 6.0950 6.2150 6.0950 6.2150 0.0725 6.2100s 08:22P Chart for @MW6U
Dec 26 6.3225 6.3925 6.3225 6.3875 0.0700 6.3950s 08:15P Chart for @MW6Z
Mar 27 6.4650 6.4650 6.4650 6.4650 -0.0425 6.5075 07:01P 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 26 547'0 550'0 543'4 543'4 -3'4 547'0 08:24P Chart for @KW6H
May 26 557'4 560'4 553'6 553'6 -4'0 557'6 08:24P Chart for @KW6K
Jul 26 570'0 573'0 566'6 566'6 -3'6 570'4 08:24P Chart for @KW6N
Sep 26 585'0 587'4 581'6 581'6 -3'4 585'2 08:24P Chart for @KW6U
Dec 26 603'4 607'2 602'2 602'2 -3'0 605'2 08:24P Chart for @KW6Z
Mar 27 620'0 620'0 619'2 619'2 -1'6 621'0 08:23P Chart for @KW7H
May 27 613'4 4'0 628'0s 08:23P Chart for @KW7K
Jul 27 624'4 625'0 624'4 625'0 0'6 624'2 08:23P Chart for @KW7N
Sep 27 630'0 630'0 625'0 630'0 1'6 630'0s 07:00P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 303'2 303'2 302'0 302'2 -0'6 303'0 08:23P Chart for @O6H
May 26 305'6 -2'0 307'6 08:23P Chart for @O6K
Jul 26 302'2 0'0 311'2 08:23P Chart for @O6N
Sep 26 314'6 0'0 315'4 08:23P Chart for @O6U
Dec 26 325'0 0'0 328'2 08:25P Chart for @O6Z
Mar 27 331'6 0'0 331'6 01:20P Chart for @O7H
May 27 337'6 0'0 337'6 02:30P Chart for @O7K
Jul 27 328'2 0'0 328'2 01:20P Chart for @O7N
Sep 27 345'0 0'0 322'4 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2955 2964 2950 2951 - 9 2960 08:24P Chart for @SM6H
May 26 2997 3005 2992 2992 - 10 3002 08:24P Chart for @SM6K
Jul 26 3054 3056 3046 3046 - 9 3055 08:24P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 236.975 237.750 235.325 235.450 - 1.325 235.500s 04:00P Chart for @LE6G
Apr 26 238.775 239.725 237.100 237.275 - 1.450 237.275s 04:00P Chart for @LE6J
Jun 26 234.475 235.350 233.100 233.300 - 1.175 233.275s 04:00P Chart for @LE6M
Aug 26 232.375 233.150 231.025 231.250 - 1.100 231.225s 04:00P Chart for @LE6Q
Oct 26 231.900 232.650 230.675 230.975 - 0.975 230.875s 04:00P Chart for @LE6V
Dec 26 232.225 233.100 231.125 231.375 - 0.900 231.300s 04:00P Chart for @LE6Z
Feb 27 231.625 232.800 230.800 231.100 - 0.925 230.975s 04:00P Chart for @LE7G
Apr 27 231.325 231.900 229.850 230.150 - 1.100 230.025s 04:00P Chart for @LE7J
Jun 27 224.275 224.275 222.375 222.750 - 1.275 222.425s 04:00P Chart for @LE7M
Aug 27 219.850 - 1.275 219.550s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.950 88.425 87.600 87.725 -0.250 87.700s 04:00P Chart for @HE6G
Apr 26 95.250 96.000 94.900 95.325 0.300 95.450s 04:00P Chart for @HE6J
May 26 99.075 99.675 99.000 99.200 0.450 99.300s 04:00P Chart for @HE6K
Jun 26 107.850 108.775 107.775 108.350 0.500 108.425s 04:00P Chart for @HE6M
Jul 26 108.750 109.625 108.750 109.375 0.550 109.425s 04:00P Chart for @HE6N
Aug 26 107.675 108.425 107.675 108.225 0.550 108.350s 04:00P Chart for @HE6Q
Oct 26 90.650 91.050 90.625 90.875 0.400 91.000s 04:00P Chart for @HE6V
Dec 26 81.250 81.625 81.200 81.550 0.275 81.525s 04:00P Chart for @HE6Z
Feb 27 83.350 83.700 83.225 83.675 0.325 83.675s 04:00P Chart for @HE7G
Apr 27 86.450 86.825 86.275 86.825 0.300 86.575s 04:00P Chart for @HE7J
May 27 89.975 0.300 89.975s 04:00P Chart for @HE7K
Jun 27 97.050 0.300 97.350s 04:00P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.63 14.63 Chart for @DA6F
Feb 26 15.39 15.39 15.39 15.39 0.05 15.34 08:20P Chart for @DA6G
Mar 26 15.95 15.90 Chart for @DA6H
Apr 26 16.39 16.30 Chart for @DA6J
May 26 16.73 16.62 Chart for @DA6K
Jun 26 17.10 17.03 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.225 141.225 141.225 141.225 - 1.225 141.275s 04:45P Chart for @CB6F
Feb 26 151.025 150.750 150.000 Chart for @CB6G
Mar 26 183.875 179.575 177.000 Chart for @CB6H
Apr 26 187.788 187.788 185.225 184.425 Chart for @CB6J
May 26 195.475 192.575 190.000 Chart for @CB6K
Jun 26 199.900 193.500 192.800 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 119.525 119.525s 04:00P Chart for @NF6F
Feb 26 134.975 133.150 Chart for @NF6G
Mar 26 137.100 137.100 137.300 135.000 Chart for @NF6H
Apr 26 135.638 135.638 134.975 133.750 Chart for @NF6J
May 26 135.775 134.225 133.350 Chart for @NF6K
Jun 26 135.063 135.063 133.600 133.150 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.250 70.250 Chart for @DY6F
Feb 26 69.500 69.750 Chart for @DY6G
Mar 26 66.000 66.250 Chart for @DY6H
Apr 26 61.750 62.025 Chart for @DY6J
May 26 61.000 61.000s 04:00P Chart for @DY6K
Jun 26 60.500 60.500 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.57s 04:00P Chart for @DK6F
Feb 26 15.05 15.08 Chart for @DK6G
Mar 26 16.50 16.65 16.50 16.65 -0.03 16.50s 04:00P Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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