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 26 443'0 444'2 442'6 444'0 1'0 443'0 07:15P Chart for @C6K
Jul 26 452'4 453'4 452'2 453'2 0'6 452'4 07:15P Chart for @C6N
Sep 26 455'0 456'0 455'0 456'0 1'0 455'0 07:15P Chart for @C6U
Dec 26 471'0 471'4 470'2 471'2 0'6 470'4 07:15P Chart for @C6Z
Mar 27 483'0 484'2 483'0 484'2 0'6 483'4 07:15P Chart for @C7H
May 27 490'2 491'2 490'2 491'2 0'4 490'6 07:15P Chart for @C7K
Jul 27 494'0 495'2 494'0 495'2 1'0 494'2 07:15P Chart for @C7N
Sep 27 477'2 477'4 477'2 477'4 0'2 477'2 07:15P Chart for @C7U
Dec 27 482'6 482'6 482'6 482'6 0'2 482'4 07:15P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1156'6 1159'4 1156'6 1159'2 1'2 1158'0 07:15P Chart for @S6K
Jul 26 1171'0 1173'6 1171'0 1173'2 0'4 1172'6 07:15P Chart for @S6N
Aug 26 1164'4 1166'6 1164'4 1166'4 0'4 1166'0 07:15P Chart for @S6Q
Sep 26 1141'6 1143'4 1141'6 1143'4 0'2 1143'2 07:15P Chart for @S6U
Nov 26 1142'4 1144'6 1141'0 1144'2 0'2 1144'0 07:15P Chart for @S6X
Jan 27 1153'2 1155'6 1153'2 1155'4 0'2 1155'2 07:15P Chart for @S7F
Mar 27 1154'4 1155'0 1154'4 1155'0 0'0 1155'0 07:15P Chart for @S7H
May 27 1158'0 1158'0 1157'6 1157'6 -0'4 1158'2 07:15P Chart for @S7K
Jul 27 1162'4 -1'6 1164'2 07:15P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 592'0 592'6 590'2 591'4 -0'4 592'0 07:15P Chart for @W6K
Jul 26 600'6 602'2 599'2 600'6 -0'4 601'2 07:15P Chart for @W6N
Sep 26 613'0 613'4 611'0 612'2 -0'6 613'0 07:15P Chart for @W6U
Dec 26 629'4 630'6 628'2 629'6 -0'6 630'4 07:15P Chart for @W6Z
Mar 27 645'0 645'0 644'0 644'2 -1'0 645'2 07:15P Chart for @W7H
May 27 652'6 1'0 651'6 07:15P Chart for @W7K
Jul 27 649'2 0'2 649'0 07:15P Chart for @W7N
Sep 27 653'6 -0'2 654'0 07:15P Chart for @W7U
Dec 27 663'0 0'0 663'0 07:15P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.3850 6.4000 6.3825 6.3900 0.0100 6.3800 07:15P Chart for @MW6K
Jul 26 6.5200 6.5250 6.5200 6.5250 0.0050 6.5200 07:15P Chart for @MW6N
Sep 26 6.6700 6.6950 6.6700 6.6775 0.0025 6.6750 07:15P Chart for @MW6U
Dec 26 6.8400 6.8400 6.8350 6.8350 0.0050 6.8300 07:15P Chart for @MW6Z
Mar 27 6.9700 6.9700 6.9700 6.9700 0.0075 6.9625 07:15P Chart for @MW7H
May 27 6.9900 6.9900 6.9900 6.9900 0.1100 6.9900s 07:00P Chart for @MW7K
Jul 27 6.9000 0.0750 7.0000s 01:30P 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 26 623'2 625'2 620'2 622'0 -0'6 622'6 07:15P Chart for @KW6K
Jul 26 636'0 638'6 634'2 635'6 -0'4 636'2 07:15P Chart for @KW6N
Sep 26 649'0 651'0 648'2 648'4 -0'4 649'0 07:15P Chart for @KW6U
Dec 26 668'0 670'0 667'4 670'0 3'2 666'6 07:15P Chart for @KW6Z
Mar 27 680'0 681'0 680'0 681'0 0'6 680'2 07:15P Chart for @KW7H
May 27 671'2 686'4 669'4 685'6 19'2 686'0s 07:15P Chart for @KW7K
Jul 27 669'4 678'6 669'4 678'6 19'2 682'4s 07:14P Chart for @KW7N
Sep 27 674'0 18'6 687'0s 07:15P Chart for @KW7U
Dec 27 689'4 18'4 696'0s 07:15P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 344'0 344'4 343'6 344'2 -0'2 344'4 07:15P Chart for @O6K
Jul 26 348'6 0'0 348'4 07:15P Chart for @O6N
Sep 26 344'6 0'0 352'2 07:15P Chart for @O6U
Dec 26 344'4 0'0 352'0 07:15P Chart for @O6Z
Mar 27 355'4 0'0 355'4 01:20P Chart for @O7H
May 27 361'4 0'0 361'4 01:20P Chart for @O7K
Jul 27 352'0 0'0 352'0 01:20P Chart for @O7N
Sep 27 345'0 0'0 346'2 01:20P Chart for @O7U
Dec 27 357'2 0'0 357'2 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3297 3308 3297 3302 5 3297 07:15P Chart for @SM6K
Jul 26 3267 3278 3267 3275 2 3273 07:15P Chart for @SM6N
Aug 26 3222 3224 3221 3223 - 1 3224 07:15P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.750 253.600 250.750 252.550 1.900 252.550s 01:05P Chart for @LE6J
Jun 26 248.500 252.000 248.500 251.350 2.900 251.425s 02:31P Chart for @LE6M
Aug 26 244.300 247.675 244.300 246.325 2.075 246.525s 02:31P Chart for @LE6Q
Oct 26 240.600 243.500 240.600 241.600 1.225 242.025s 01:05P Chart for @LE6V
Dec 26 240.000 242.750 240.000 240.725 1.050 241.225s 01:05P Chart for @LE6Z
Feb 27 239.950 242.100 239.825 240.425 1.225 240.875s 01:05P Chart for @LE7G
Apr 27 238.925 240.875 238.925 239.700 1.325 240.025s 01:05P Chart for @LE7J
Jun 27 231.825 233.800 231.825 233.050 1.500 233.325s 01:05P Chart for @LE7M
Aug 27 228.425 230.125 228.425 229.650 1.775 230.050s 01:05P Chart for @LE7Q
Oct 27 227.250 229.000 227.250 229.000 2.350 229.000s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.550 90.600 90.350 90.450 90.500s 01:05P Chart for @HE6J
May 26 94.750 95.100 93.950 94.125 -0.625 94.225s 02:59P Chart for @HE6K
Jun 26 103.125 103.375 102.250 102.475 - 0.675 102.450s 02:41P Chart for @HE6M
Jul 26 106.075 106.175 105.125 105.325 - 0.725 105.350s 01:05P Chart for @HE6N
Aug 26 105.950 106.150 105.200 105.400 - 0.550 105.400s 01:05P Chart for @HE6Q
Oct 26 91.225 91.225 90.450 90.775 -0.400 90.725s 01:05P Chart for @HE6V
Dec 26 83.325 83.400 82.850 83.100 -0.350 83.075s 01:05P Chart for @HE6Z
Feb 27 86.075 86.075 85.525 85.850 -0.200 85.850s 01:05P Chart for @HE7G
Apr 27 89.800 89.800 89.250 89.750 -0.050 89.750s 01:05P Chart for @HE7J
May 27 93.300 -0.025 92.550s 01:05P Chart for @HE7K
Jun 27 100.225 100.250 99.700 99.775 - 0.300 99.925s 01:05P Chart for @HE7M
Jul 27 99.900 - 0.300 100.025s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.97 16.97 Chart for @DA6J
May 26 17.30 17.14 Chart for @DA6K
Jun 26 18.12 18.01 Chart for @DA6M
Jul 26 18.59 18.51 Chart for @DA6N
Aug 26 18.83 18.76 Chart for @DA6Q
Sep 26 18.97 18.91 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275 178.275 178.275 - 0.500 178.275s 04:45P Chart for @CB6J
May 26 179.200 180.250 181.000 Chart for @CB6K
Jun 26 197.850 185.750 185.550 Chart for @CB6M
Jul 26 194.025 194.025 190.000 190.000 Chart for @CB6N
Aug 26 202.550 194.950 195.175 Chart for @CB6Q
Sep 26 199.050 199.050 200.000 199.450 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.525 177.550 177.525 177.550 0.125 177.575s 04:00P Chart for @NF6J
May 26 191.238 191.238 191.250 191.325 Chart for @NF6K
Jun 26 188.000 188.000 188.000 188.000 188.000 06:24P Chart for @NF6M
Jul 26 176.663 176.663 176.000 176.500 Chart for @NF6N
Aug 26 168.413 168.413 169.150 169.150 Chart for @NF6Q
Sep 26 162.538 162.538 163.250 163.000 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 66.100s 04:00P Chart for @DY6J
May 26 68.600 69.000 68.600 68.600 -0.075 69.000s 04:00P Chart for @DY6K
Jun 26 73.600 73.500 Chart for @DY6M
Jul 26 72.225 72.675 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 20.20s 04:00P Chart for @DK6J
May 26 21.45 21.55 21.45 21.46 0.20 21.55s 04:00P Chart for @DK6K
Jun 26 21.33 21.41 21.33 21.40 0.47 21.40s 04:00P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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