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 26 463'0 463'0 452'2 452'6 -12'6 452'6s 01:30P Chart for @C6K
Jul 26 478'2 479'4 467'4 468'0 -11'4 468'4s 01:30P Chart for @C6N
Sep 26 483'4 484'6 473'2 474'2 -10'4 475'0s 01:30P Chart for @C6U
Dec 26 498'4 499'4 487'6 489'2 -10'4 490'0s 01:30P Chart for @C6Z
Mar 27 511'0 512'2 500'6 502'4 -10'2 503'2s 01:30P Chart for @C7H
May 27 519'0 519'6 508'4 510'0 -10'2 510'6s 01:30P Chart for @C7K
Jul 27 523'0 524'0 512'6 513'4 -10'4 514'4s 01:30P Chart for @C7N
Sep 27 502'6 503'2 494'0 496'2 -7'0 497'0s 01:20P Chart for @C7U
Dec 27 505'6 506'4 497'4 500'2 -6'4 500'6s 01:30P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1196'2 1196'2 1175'0 1178'2 -16'6 1179'0s 01:30P Chart for @S6K
Jul 26 1211'4 1214'6 1189'6 1194'2 -16'6 1194'6s 01:30P Chart for @S6N
Aug 26 1203'4 1207'6 1184'4 1188'6 -16'0 1189'0s 01:20P Chart for @S6Q
Sep 26 1182'6 1185'6 1164'6 1168'4 -15'2 1169'0s 01:30P Chart for @S6U
Nov 26 1188'4 1190'6 1171'2 1174'6 -14'0 1175'4s 01:30P Chart for @S6X
Jan 27 1198'2 1202'2 1183'4 1186'6 -14'0 1187'4s 01:23P Chart for @S7F
Mar 27 1195'2 1198'2 1180'6 1183'4 -13'0 1184'2s 01:30P Chart for @S7H
May 27 1195'2 1198'4 1183'2 1186'0 -12'0 1187'0s 01:30P Chart for @S7K
Jul 27 1200'6 1205'2 1189'0 1191'6 -12'0 1192'6s 01:30P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 614'2 614'2 598'2 605'4 -10'4 606'0s 01:30P Chart for @W6K
Jul 26 627'2 628'2 606'6 617'6 -10'4 617'2s 01:20P Chart for @W6N
Sep 26 643'0 643'6 622'4 632'6 -10'4 632'6s 01:30P Chart for @W6U
Dec 26 664'6 665'4 644'0 654'0 -11'0 654'0s 01:30P Chart for @W6Z
Mar 27 683'2 683'6 663'2 672'6 -11'2 672'6s 01:30P Chart for @W7H
May 27 692'2 692'2 672'6 681'6 -11'0 682'0s 01:30P Chart for @W7K
Jul 27 689'4 689'4 672'2 682'2 -9'0 682'6s 01:30P Chart for @W7N
Sep 27 696'0 697'2 681'4 685'0 -8'4 691'2s 01:30P Chart for @W7U
Dec 27 707'0 707'0 695'4 698'2 -8'0 706'2s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.8175 6.8675 6.8125 6.8600 6.8375s 01:30P Chart for @MW6K
Jul 26 6.9500 6.9650 6.8050 6.9250 -0.0400 6.9200s 01:30P Chart for @MW6N
Sep 26 7.1400 7.1550 6.9950 7.1150 -0.0325 7.1075s 01:30P Chart for @MW6U
Dec 26 7.3000 7.3000 7.1500 7.2750 -0.0325 7.2675s 01:30P Chart for @MW6Z
Mar 27 7.3050 7.4200 7.2600 7.4150 -0.0375 7.3950s 01:30P Chart for @MW7H
May 27 7.3200 7.3775 7.2850 7.3775 -0.0300 7.4225s 01:30P Chart for @MW7K
Jul 27 7.2625 7.2725 7.2625 7.2725 -0.0525 7.3075s 01:30P Chart for @MW7N
Sep 27 7.1500 -0.0500 7.1350s 01:30P Chart for @MW7U
Dec 27 7.1475 -0.0325 7.1150s 01:30P Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 681'6 681'6 667'4 667'4 -1'4 675'6s 01:20P Chart for @KW6K
Jul 26 693'0 694'0 668'0 687'4 -3'0 687'0s 01:30P Chart for @KW6N
Sep 26 702'6 705'2 680'0 699'0 -2'6 698'4s 01:23P Chart for @KW6U
Dec 26 717'0 719'4 695'0 712'6 -3'0 712'6s 01:30P Chart for @KW6Z
Mar 27 729'6 730'4 707'0 723'2 -3'0 724'0s 01:30P Chart for @KW7H
May 27 732'2 734'6 713'2 728'2 -2'6 729'2s 01:20P Chart for @KW7K
Jul 27 728'4 730'6 711'0 728'0 -1'2 727'2s 01:30P Chart for @KW7N
Sep 27 721'2 730'0 721'0 730'0 -1'2 732'0s 01:20P Chart for @KW7U
Dec 27 731'6 740'4 731'6 740'0 -1'4 740'2s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 -12'2 329'2s 01:20P Chart for @O6K
Jul 26 357'6 361'6 346'0 346'6 -12'2 346'2s 01:30P Chart for @O6N
Sep 26 365'4 366'0 356'2 358'0 -10'2 355'6s 01:30P Chart for @O6U
Dec 26 364'4 364'4 353'2 356'4 -9'2 355'2s 01:30P Chart for @O6Z
Mar 27 358'6 -9'2 358'6s 01:20P Chart for @O7H
May 27 364'6 -9'2 364'6s 01:20P Chart for @O7K
Jul 27 355'2 -9'2 355'2s 01:20P Chart for @O7N
Sep 27 345'0 -9'2 349'4s 01:20P Chart for @O7U
Dec 27 360'4 -9'2 360'4s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3239 3252 3200 3200 - 28 3198s 01:20P Chart for @SM6K
Jul 26 3205 3234 3170 3171 - 31 3173s 01:30P Chart for @SM6N
Aug 26 3157 3184 3134 3136 - 16 3139s 01:30P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.550 254.675 252.625 253.475 0.250 253.475s 01:05P Chart for @LE6M
Aug 26 248.850 250.000 247.975 248.950 0.550 248.900s 01:05P Chart for @LE6Q
Oct 26 243.550 245.200 242.900 243.800 0.500 243.725s 01:05P Chart for @LE6V
Dec 26 243.075 244.675 242.525 243.050 0.250 243.050s 01:05P Chart for @LE6Z
Feb 27 243.175 244.450 242.600 242.900 242.900s 01:05P Chart for @LE7G
Apr 27 242.850 243.600 242.025 242.125 - 0.225 242.075s 01:05P Chart for @LE7J
Jun 27 236.725 236.950 235.500 235.500 - 0.200 235.600s 01:05P Chart for @LE7M
Aug 27 233.550 233.550 232.425 232.475 - 0.200 232.425s 01:05P Chart for @LE7Q
Oct 27 231.500 231.575 231.500 231.500 0.175 231.500s 01:05P Chart for @LE7V
Dec 27 230.000 0.350 230.900s 01:05P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 92.050 92.250 91.550 91.650 -1.100 91.700s 01:05P Chart for @HE6K
Jun 26 100.825 100.825 99.500 99.700 - 1.725 99.700s 01:05P Chart for @HE6M
Jul 26 103.125 103.125 102.075 102.250 - 1.275 102.250s 01:05P Chart for @HE6N
Aug 26 103.900 103.900 103.050 103.275 - 0.900 103.300s 01:05P Chart for @HE6Q
Oct 26 89.975 89.975 89.275 89.525 -0.700 89.500s 01:05P Chart for @HE6V
Dec 26 82.800 82.825 82.000 82.250 -0.750 82.275s 01:05P Chart for @HE6Z
Feb 27 85.725 85.800 85.025 85.300 -0.750 85.300s 01:05P Chart for @HE7G
Apr 27 89.200 89.625 88.775 89.250 -0.675 89.250s 01:05P Chart for @HE7J
May 27 93.250 -0.650 92.375s 01:05P Chart for @HE7K
Jun 27 99.725 99.850 99.300 99.675 - 0.575 99.650s 01:05P Chart for @HE7M
Jul 27 99.575 99.575 99.575 99.575 - 0.700 99.625s 01:05P Chart for @HE7N
Aug 27 98.000 - 0.625 98.225s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.05 17.19 17.05 17.14 0.13 17.14 02:05P Chart for @DA6K
Jun 26 17.37 17.69 17.37 17.63 0.34 17.57 02:06P Chart for @DA6M
Jul 26 18.03 18.30 18.02 18.30 0.41 18.18 02:06P Chart for @DA6N
Aug 26 18.50 18.68 18.43 18.68 0.40 18.58 02:06P Chart for @DA6Q
Sep 26 18.76 18.88 18.75 18.87 0.23 18.87 02:05P Chart for @DA6U
Oct 26 19.00 19.03 19.00 19.03 0.18 19.03 02:05P Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 165.700 165.350 166.700 165.000 02:00P Chart for @CB6K
Jun 26 160.500 168.225 160.500 166.000 6.000 165.500 02:04P Chart for @CB6M
Jul 26 161.500 169.225 161.500 167.250 6.250 167.625 02:04P Chart for @CB6N
Aug 26 164.825 172.400 164.825 171.500 6.700 171.650 02:05P Chart for @CB6Q
Sep 26 169.700 177.150 169.700 176.450 6.675 175.750 02:05P Chart for @CB6U
Oct 26 174.500 180.025 173.750 180.000 4.825 177.500 02:06P Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 204.000 208.025 203.750 207.950 4.150 204.000 02:02P Chart for @NF6K
Jun 26 203.600 210.975 203.600 210.975 8.000 207.000 02:03P Chart for @NF6M
Jul 26 197.775 200.975 195.350 200.975 7.250 196.500 02:05P Chart for @NF6N
Aug 26 187.700 189.200 185.700 189.000 4.250 185.950 02:06P Chart for @NF6Q
Sep 26 179.975 181.175 177.200 180.000 4.000 177.200 02:06P Chart for @NF6U
Oct 26 174.350 175.800 173.675 175.400 5.375 171.375 02:06P Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 65.100 65.425 65.100 65.100 65.250 01:51P Chart for @DY6K
Jun 26 65.500 68.000 65.500 66.900 0.850 66.925 02:01P Chart for @DY6M
Jul 26 69.475 69.500 68.750 69.100 1.425 69.100 02:06P Chart for @DY6N
Aug 26 71.000 71.000 71.000 71.000 2.000 69.925 02:05P Chart for @DY6Q
Sep 26 70.250 0.725 71.125 02:05P Chart for @DY6U
Oct 26 71.250 71.250 71.250 71.250 0.025 71.250 01:52P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.02 22.35 22.02 22.35 0.45 22.02 02:01P Chart for @DK6K
Jun 26 21.74 22.60 21.74 22.60 0.86 22.22 02:06P Chart for @DK6M
Jul 26 21.08 21.70 21.08 21.70 0.81 21.23 02:06P Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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