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 26 440'4 446'0 440'2 444'2 4'0 440'2 12:48P Chart for @C6K
Jul 26 451'0 456'2 451'0 454'0 3'0 451'0 12:48P Chart for @C6N
Sep 26 455'2 459'4 455'2 457'4 2'0 455'4 12:48P Chart for @C6U
Dec 26 471'2 475'0 470'4 473'2 2'2 471'0 12:48P Chart for @C6Z
Mar 27 483'4 487'4 483'2 485'6 2'0 483'6 12:48P Chart for @C7H
May 27 491'2 494'2 490'2 493'0 2'0 491'0 12:48P Chart for @C7K
Jul 27 495'2 498'2 494'0 496'6 2'0 494'6 12:48P Chart for @C7N
Sep 27 477'4 479'6 476'4 478'2 0'2 478'0 12:48P Chart for @C7U
Dec 27 482'4 485'4 481'6 483'6 0'6 483'0 12:48P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'4 1168'4 1156'0 1157'2 -5'0 1162'2 12:48P Chart for @S6K
Jul 26 1175'4 1183'0 1171'2 1171'6 -5'6 1177'4 12:48P Chart for @S6N
Aug 26 1168'4 1175'6 1164'6 1165'2 -5'4 1170'6 12:48P Chart for @S6Q
Sep 26 1146'6 1154'0 1142'2 1142'6 -7'0 1149'6 12:48P Chart for @S6U
Nov 26 1147'6 1153'4 1142'0 1143'6 -6'0 1149'6 12:48P Chart for @S6X
Jan 27 1158'0 1164'0 1153'0 1154'4 -6'2 1160'6 12:48P Chart for @S7F
Mar 27 1157'0 1162'2 1152'0 1153'4 -6'0 1159'4 12:48P Chart for @S7H
May 27 1162'6 1165'4 1155'4 1156'2 -6'4 1162'6 12:48P Chart for @S7K
Jul 27 1169'0 1171'4 1161'4 1162'4 -6'4 1169'0 12:48P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 581'4 594'2 578'4 589'4 7'2 582'2 12:48P Chart for @W6K
Jul 26 590'4 602'4 587'4 598'6 7'4 591'2 12:48P Chart for @W6N
Sep 26 601'4 614'0 599'4 610'4 7'4 603'0 12:48P Chart for @W6U
Dec 26 622'0 631'2 618'0 628'2 7'2 621'0 12:48P Chart for @W6Z
Mar 27 635'0 645'4 633'0 643'0 7'2 635'6 12:48P Chart for @W7H
May 27 643'0 652'0 643'0 646'6 4'2 642'4 12:48P Chart for @W7K
Jul 27 636'6 648'4 636'6 647'0 7'2 639'6 12:48P Chart for @W7N
Sep 27 648'0 0'0 645'0 12:48P Chart for @W7U
Dec 27 658'4 658'4 658'4 658'4 3'2 655'2 12:48P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.2275 6.3825 6.2200 6.3575 0.1125 6.2450 12:48P Chart for @MW6K
Jul 26 6.3850 6.5400 6.3500 6.4975 0.1050 6.3925 12:48P Chart for @MW6N
Sep 26 6.5100 6.6975 6.5100 6.6525 0.0975 6.5550 12:48P Chart for @MW6U
Dec 26 6.7225 6.8525 6.7225 6.8050 0.0950 6.7100 12:48P Chart for @MW6Z
Mar 27 6.8575 6.9800 6.8575 6.9400 0.0900 6.8500 12:48P Chart for @MW7H
May 27 6.9900 6.9900 6.9900 6.9900 0.1100 6.8800 12:48P Chart for @MW7K
Jul 27 6.9000 0.1050 6.9250s 12:46P 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 26 603'0 623'6 598'4 621'0 17'6 603'2 12:48P Chart for @KW6K
Jul 26 616'4 636'4 611'6 634'4 18'0 616'4 12:48P Chart for @KW6N
Sep 26 628'0 647'6 624'2 646'0 17'2 628'6 12:48P Chart for @KW6U
Dec 26 647'6 665'2 644'2 663'4 16'2 647'2 12:48P Chart for @KW6Z
Mar 27 659'2 678'6 658'2 676'4 15'2 661'2 12:48P Chart for @KW7H
May 27 671'2 682'4 669'4 677'4 10'6 666'6 12:48P Chart for @KW7K
Jul 27 669'4 676'6 669'4 675'4 12'2 663'2 12:47P Chart for @KW7N
Sep 27 674'0 6'0 668'2s 12:48P Chart for @KW7U
Dec 27 689'4 5'6 677'4s 12:48P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 337'4 343'0 337'2 340'0 1'4 338'4 12:46P Chart for @O6K
Jul 26 343'0 347'0 341'4 343'4 1'0 342'4 12:48P Chart for @O6N
Sep 26 344'6 0'0 346'2 12:44P Chart for @O6U
Dec 26 344'4 344'4 344'4 344'4 -2'6 347'2 12:44P Chart for @O6Z
Mar 27 350'6 0'0 350'6 04/13 Chart for @O7H
May 27 356'6 0'0 356'6 04/13 Chart for @O7K
Jul 27 347'2 0'0 347'2 04/13 Chart for @O7N
Sep 27 345'0 0'0 341'4 04/13 Chart for @O7U
Dec 27 352'4 0'0 352'4 04/13 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3324 3396 3291 3294 - 25 3319 12:48P Chart for @SM6K
Jul 26 3306 3356 3266 3269 - 20 3289 12:48P Chart for @SM6N
Aug 26 3243 3295 3219 3222 - 18 3240 12:48P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.750 253.600 250.750 252.575 1.925 250.650 12:48P Chart for @LE6J
Jun 26 248.500 252.000 248.500 251.250 2.725 248.525 12:48P Chart for @LE6M
Aug 26 244.300 247.675 244.300 246.500 2.050 244.450 12:48P Chart for @LE6Q
Oct 26 240.600 243.500 240.600 242.075 1.275 240.800 12:48P Chart for @LE6V
Dec 26 240.000 242.750 240.000 241.300 1.125 240.175 12:48P Chart for @LE6Z
Feb 27 239.950 242.100 239.825 241.025 1.375 239.650 12:48P Chart for @LE7G
Apr 27 238.925 240.875 238.925 240.200 1.500 238.700 12:46P Chart for @LE7J
Jun 27 231.825 233.800 231.825 233.450 1.625 231.825 12:46P Chart for @LE7M
Aug 27 228.425 230.125 228.425 230.050 1.775 228.275 12:47P Chart for @LE7Q
Oct 27 227.250 229.000 227.250 229.000 2.350 226.650 12:47P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.550 90.600 90.350 90.600 0.100 90.500 12:48P Chart for @HE6J
May 26 94.750 95.100 93.950 94.225 -0.625 94.850 12:48P Chart for @HE6K
Jun 26 103.125 103.375 102.250 102.525 - 0.600 103.125 12:48P Chart for @HE6M
Jul 26 106.075 106.175 105.125 105.350 - 0.725 106.075 12:48P Chart for @HE6N
Aug 26 105.950 106.150 105.200 105.400 - 0.550 105.950 12:48P Chart for @HE6Q
Oct 26 91.225 91.225 90.450 90.725 -0.400 91.125 12:48P Chart for @HE6V
Dec 26 83.325 83.400 82.850 83.050 -0.375 83.425 12:48P Chart for @HE6Z
Feb 27 86.075 86.075 85.525 85.800 -0.250 86.050 12:48P Chart for @HE7G
Apr 27 89.800 89.800 89.250 89.750 -0.050 89.800 12:48P Chart for @HE7J
May 27 93.300 0.250 92.575s 12:48P Chart for @HE7K
Jun 27 100.225 100.250 99.700 99.775 - 0.450 100.225 12:45P Chart for @HE7M
Jul 27 99.900 0.425 100.325s 12:47P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.97 16.99 16.95 16.97 -0.03 17.00 12:29P Chart for @DA6J
May 26 17.16 17.27 17.08 17.15 0.01 17.14 12:47P Chart for @DA6K
Jun 26 17.90 18.05 17.79 18.00 0.10 17.90 12:47P Chart for @DA6M
Jul 26 18.41 18.53 18.33 18.51 0.12 18.39 12:47P Chart for @DA6N
Aug 26 18.75 18.81 18.67 18.80 0.10 18.70 12:47P Chart for @DA6Q
Sep 26 18.85 18.94 18.85 18.91 0.03 18.88 12:42P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.300 178.275 178.275 - 0.500 178.775 12:47P Chart for @CB6J
May 26 180.575 182.000 179.500 181.000 2.275 178.725 12:24P Chart for @CB6K
Jun 26 185.000 187.000 185.000 185.550 2.550 183.000 12:11P Chart for @CB6M
Jul 26 189.000 192.150 189.000 190.000 2.275 187.725 12:07P Chart for @CB6N
Aug 26 194.000 196.325 193.975 195.200 2.975 192.225 12:21P Chart for @CB6Q
Sep 26 199.000 200.900 199.000 200.000 2.825 197.175 12:07P Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.525 177.575 177.525 177.550 0.100 177.450 12:29P Chart for @NF6J
May 26 190.025 192.500 190.000 192.500 2.500 190.000 12:45P Chart for @NF6K
Jun 26 184.000 188.000 184.000 187.750 3.750 184.000 12:48P Chart for @NF6M
Jul 26 173.750 177.225 173.750 176.500 2.650 173.850 12:48P Chart for @NF6N
Aug 26 166.275 169.150 166.250 169.150 2.900 166.250 12:48P Chart for @NF6Q
Sep 26 162.250 163.500 162.000 163.000 1.000 162.000 12:48P Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.975 66.100 65.975 66.100 0.100 66.000 12:17P Chart for @DY6J
May 26 68.600 69.000 68.600 69.000 -0.075 69.075 12:12P Chart for @DY6K
Jun 26 73.500 73.525 73.500 73.500 0.750 72.750 12:48P Chart for @DY6M
Jul 26 72.225 72.350 Chart for @DY6N
Aug 26 72.500 72.525 Chart for @DY6Q
Sep 26 71.750 72.125 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 Chart for @DK6J
May 26 21.45 21.55 21.45 21.55 0.20 21.35 12:45P Chart for @DK6K
Jun 26 21.33 21.41 21.33 21.41 0.48 20.93 12:46P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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