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 26 428'0 430'4 426'6 429'2 1'4 427'6 12:46P Chart for @C6H
May 26 438'4 442'6 438'0 441'2 2'6 438'4 12:46P Chart for @C6K
Jul 26 447'4 450'6 446'4 449'6 2'2 447'4 12:46P Chart for @C6N
Sep 26 449'0 452'2 448'2 452'0 3'0 449'0 12:46P Chart for @C6U
Dec 26 463'6 466'6 463'2 466'2 2'4 463'6 12:46P Chart for @C6Z
Mar 27 476'0 478'6 475'4 478'4 2'2 476'2 12:46P Chart for @C7H
May 27 483'0 485'2 482'6 485'2 2'2 483'0 12:46P Chart for @C7K
Jul 27 486'2 489'0 486'2 489'0 2'2 486'6 12:46P Chart for @C7N
Sep 27 469'0 471'0 469'0 470'4 2'0 468'4 12:46P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1138'6 1149'0 1132'2 1146'4 7'0 1139'4 12:46P Chart for @S6H
May 26 1155'0 1165'4 1148'2 1162'2 7'0 1155'2 12:46P Chart for @S6K
Jul 26 1167'2 1178'4 1161'6 1175'0 6'6 1168'2 12:46P Chart for @S6N
Aug 26 1158'0 1167'4 1152'6 1165'4 7'2 1158'2 12:46P Chart for @S6Q
Sep 26 1124'0 1130'2 1118'0 1128'4 5'4 1123'0 12:46P Chart for @S6U
Nov 26 1120'0 1127'4 1116'4 1126'0 4'6 1121'2 12:46P Chart for @S6X
Jan 27 1130'0 1138'0 1127'4 1137'0 5'2 1131'6 12:46P Chart for @S7F
Mar 27 1131'0 1138'0 1127'6 1136'6 4'6 1132'0 12:46P Chart for @S7H
May 27 1137'0 1141'4 1131'4 1140'6 5'2 1135'4 12:46P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 566'6 570'0 559'0 566'4 -1'0 567'4 12:46P Chart for @W6H
May 26 572'2 575'6 563'4 569'0 -4'2 573'2 12:46P Chart for @W6K
Jul 26 581'0 584'4 572'2 576'6 -5'4 582'2 12:46P Chart for @W6N
Sep 26 592'2 595'6 584'4 588'4 -5'4 594'0 12:46P Chart for @W6U
Dec 26 610'4 613'0 602'0 606'2 -5'2 611'4 12:46P Chart for @W6Z
Mar 27 626'4 627'6 617'2 621'0 -5'2 626'2 12:46P Chart for @W7H
May 27 630'4 630'4 625'0 628'4 -5'0 633'4 12:45P Chart for @W7K
Jul 27 629'0 630'0 621'4 625'0 -5'0 630'0 12:45P Chart for @W7N
Sep 27 628'6 628'6 628'6 628'6 -7'0 635'6 12:45P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7950 5.8525 5.7400 5.8200 0.0250 5.7950 12:46P Chart for @MW6H
May 26 5.9500 5.9950 5.9000 5.9600 0.0050 5.9550 12:46P Chart for @MW6K
Jul 26 6.0875 6.1250 6.0350 6.0975 0.0100 6.0875 12:46P Chart for @MW6N
Sep 26 6.2575 6.2750 6.2075 6.2600 -0.0050 6.2650 12:46P Chart for @MW6U
Dec 26 6.4550 6.4900 6.3875 6.4425 0.0100 6.4325 12:45P Chart for @MW6Z
Mar 27 6.5400 6.5500 6.4800 6.5500 0.0100 6.5400 12:45P Chart for @MW7H
May 27 6.5775 -0.0175 6.6025s 12:45P 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 26 552'6 558'0 547'0 551'4 -2'6 554'2 12:46P Chart for @KW6H
May 26 566'0 570'4 559'2 562'6 -4'2 567'0 12:46P Chart for @KW6K
Jul 26 579'2 584'0 572'6 576'2 -4'4 580'6 12:46P Chart for @KW6N
Sep 26 594'4 598'2 587'2 590'6 -4'6 595'4 12:46P Chart for @KW6U
Dec 26 618'2 618'6 608'6 612'0 -5'0 617'0 12:46P Chart for @KW6Z
Mar 27 633'0 636'6 626'4 629'0 -4'6 633'6 12:46P Chart for @KW7H
May 27 635'0 637'0 635'0 637'0 -3'6 640'6 12:46P Chart for @KW7K
Jul 27 637'2 637'2 631'0 631'0 -4'4 635'4 12:46P Chart for @KW7N
Sep 27 650'0 -2'6 640'0s 12:45P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 327'6 329'4 310'4 318'0 -11'2 329'2 12:44P Chart for @O6H
May 26 325'2 329'2 321'4 326'4 -2'2 328'6 12:46P Chart for @O6K
Jul 26 333'4 335'2 333'0 335'2 0'4 334'6 12:46P Chart for @O6N
Sep 26 344'6 344'6 344'6 344'6 -0'4 345'2 12:46P Chart for @O6U
Dec 26 348'0 0'0 353'4 12:46P Chart for @O6Z
Mar 27 357'0 0'0 357'0 02/24 Chart for @O7H
May 27 363'0 0'0 363'0 02/24 Chart for @O7K
Jul 27 353'4 0'0 353'4 02/24 Chart for @O7N
Sep 27 345'0 0'0 347'6 02/24 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3110 3188 3109 3182 75 3107 12:46P Chart for @SM6H
May 26 3144 3221 3144 3213 69 3144 12:46P Chart for @SM6K
Jul 26 3176 3243 3176 3237 61 3176 12:46P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 245.325 246.775 245.000 245.900 0.875 245.025 12:46P Chart for @LE6G
Apr 26 239.500 241.900 239.300 240.350 1.250 239.100 12:46P Chart for @LE6J
Jun 26 235.850 238.075 235.575 236.725 1.175 235.550 12:46P Chart for @LE6M
Aug 26 234.075 235.850 233.475 234.675 1.150 233.525 12:46P Chart for @LE6Q
Oct 26 232.700 235.025 232.525 233.875 1.200 232.675 12:46P Chart for @LE6V
Dec 26 233.125 235.325 232.775 234.200 1.175 233.025 12:46P Chart for @LE6Z
Feb 27 232.850 235.175 232.700 234.100 1.200 232.900 12:46P Chart for @LE7G
Apr 27 231.725 234.000 231.725 232.850 1.125 231.725 12:46P Chart for @LE7J
Jun 27 224.500 226.050 224.500 225.200 1.125 224.075 12:46P Chart for @LE7M
Aug 27 221.250 222.875 221.250 222.875 1.875 221.000 12:46P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.750 96.575 95.575 96.125 0.325 95.800 12:46P Chart for @HE6J
May 26 100.800 101.000 100.275 100.625 0.125 100.500 12:46P Chart for @HE6K
Jun 26 110.025 110.500 109.750 110.075 0.050 110.025 12:46P Chart for @HE6M
Jul 26 111.800 112.225 111.625 111.925 0.150 111.775 12:46P Chart for @HE6N
Aug 26 110.525 111.050 110.425 110.750 0.150 110.600 12:46P Chart for @HE6Q
Oct 26 92.575 92.950 92.375 92.725 0.100 92.625 12:46P Chart for @HE6V
Dec 26 83.150 83.550 83.100 83.300 83.300 12:46P Chart for @HE6Z
Feb 27 85.350 85.650 85.350 85.425 85.425 12:46P Chart for @HE7G
Apr 27 88.575 88.725 88.575 88.625 0.050 88.575 12:46P Chart for @HE7J
May 27 91.900 0.075 91.975s 11:58A Chart for @HE7K
Jun 27 99.000 99.125 99.000 99.125 0.125 99.000 12:22P Chart for @HE7M
Jul 27 98.250 99.500 98.250 99.500 99.500s 12:46P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.02 15.02 15.00 15.00 -0.01 15.01 12:45P Chart for @DA6G
Mar 26 16.48 16.88 16.47 16.80 0.43 16.37 12:46P Chart for @DA6H
Apr 26 17.39 17.97 17.38 17.84 0.62 17.22 12:46P Chart for @DA6J
May 26 17.77 18.23 17.77 18.07 0.42 17.65 12:46P Chart for @DA6K
Jun 26 18.03 18.33 18.03 18.27 0.33 17.94 12:46P Chart for @DA6M
Jul 26 18.10 18.35 18.10 18.32 0.27 18.05 12:46P Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 164.250 165.750 164.250 165.750 2.625 163.125 12:39P Chart for @CB6G
Mar 26 208.100 208.100 205.000 206.500 3.400 203.100 12:20P Chart for @CB6H
Apr 26 218.500 219.575 218.000 219.575 7.500 212.075 12:35P Chart for @CB6J
May 26 222.000 222.000 221.975 221.975 7.500 214.475 12:19P Chart for @CB6K
Jun 26 225.500 225.500 225.475 225.475 7.475 218.000 12:39P Chart for @CB6M
Jul 26 226.250 226.250 226.250 226.250 7.500 218.750 12:01P Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 136.275 136.000 137.000 Chart for @NF6G
Mar 26 158.000 158.000 156.000 158.000 1.000 157.000 12:05P Chart for @NF6H
Apr 26 150.100 153.550 150.050 153.550 3.050 150.500 12:12P Chart for @NF6J
May 26 147.775 148.400 147.200 148.000 1.200 146.800 12:05P Chart for @NF6K
Jun 26 145.725 146.125 145.175 145.925 1.400 144.525 12:27P Chart for @NF6M
Jul 26 144.525 144.675 144.125 144.450 1.050 143.400 12:40P Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 69.650 69.050 Chart for @DY6G
Mar 26 65.025 65.500 65.000 65.500 0.475 65.025 11:01A Chart for @DY6H
Apr 26 64.000 64.000 64.000 64.000 0.500 63.500 12:02P Chart for @DY6J
May 26 62.500 63.500 Chart for @DY6K
Jun 26 62.500 62.975 62.500 62.500 -0.900 63.400 12:15P Chart for @DY6M
Jul 26 62.000 63.300 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 16.03 16.03 Chart for @DK6G
Mar 26 19.65 19.75 19.65 19.75 0.25 19.50 12:01P Chart for @DK6H
Apr 26 19.65 19.80 19.65 19.80 0.50 19.30 12:35P Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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