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 26 440'4 442'6 440'2 442'6 2'4 440'2 01:36A Chart for @C6K
Jul 26 451'0 453'4 451'0 453'4 2'4 451'0 01:35A Chart for @C6N
Sep 26 455'2 458'0 455'2 457'4 2'0 455'4 01:36A Chart for @C6U
Dec 26 471'2 473'2 471'0 473'2 2'2 471'0 01:36A Chart for @C6Z
Mar 27 483'4 486'2 483'4 486'0 2'2 483'6 01:36A Chart for @C7H
May 27 491'2 493'2 490'6 493'0 2'0 491'0 01:36A Chart for @C7K
Jul 27 495'2 496'4 494'6 496'2 1'4 494'6 01:36A Chart for @C7N
Sep 27 477'4 478'4 476'6 478'4 0'4 478'0 01:36A Chart for @C7U
Dec 27 482'4 484'0 482'0 484'0 1'0 483'0 01:36A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'4 1164'6 1158'2 1163'4 1'2 1162'2 01:36A Chart for @S6K
Jul 26 1175'4 1180'0 1173'2 1179'0 1'4 1177'4 01:36A Chart for @S6N
Aug 26 1168'4 1172'4 1166'6 1172'0 1'2 1170'6 01:36A Chart for @S6Q
Sep 26 1146'6 1151'2 1146'2 1150'0 0'2 1149'6 01:36A Chart for @S6U
Nov 26 1147'6 1151'4 1146'4 1150'6 1'0 1149'6 01:36A Chart for @S6X
Jan 27 1158'0 1162'2 1157'6 1161'4 0'6 1160'6 01:36A Chart for @S7F
Mar 27 1157'0 1160'2 1157'0 1159'6 0'2 1159'4 01:36A Chart for @S7H
May 27 1162'6 1164'0 1161'4 1164'0 1'2 1162'6 01:36A Chart for @S7K
Jul 27 1169'0 1169'6 1167'4 1169'2 0'2 1169'0 01:36A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 581'4 585'2 578'4 584'6 2'4 582'2 01:36A Chart for @W6K
Jul 26 590'4 594'2 587'4 593'6 2'4 591'2 01:36A Chart for @W6N
Sep 26 601'4 606'0 599'4 605'6 2'6 603'0 01:36A Chart for @W6U
Dec 26 622'0 624'0 618'0 624'0 3'0 621'0 01:36A Chart for @W6Z
Mar 27 635'0 638'6 633'0 638'6 3'0 635'6 01:36A Chart for @W7H
May 27 643'0 645'4 643'0 645'4 3'0 642'4 01:36A Chart for @W7K
Jul 27 636'6 636'6 636'6 636'6 -3'0 639'6 01:36A Chart for @W7N
Sep 27 648'0 0'0 645'0 01:35A Chart for @W7U
Dec 27 659'0 0'0 655'2 01:36A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.2275 6.2400 6.2200 6.2400 -0.0050 6.2450 01:08A Chart for @MW6K
Jul 26 6.3850 6.3875 6.3500 6.3775 -0.0150 6.3925 01:08A Chart for @MW6N
Sep 26 6.5100 6.5100 6.5100 6.5100 -0.0450 6.5550 01:08A Chart for @MW6U
Dec 26 6.6675 6.7750 6.6650 6.6875 0.1100 6.7100s 01:08A Chart for @MW6Z
Mar 27 6.7625 6.8900 6.7625 6.8550 0.1025 6.8500s 04/13 Chart for @MW7H
May 27 6.8975 6.9075 6.8800 6.8800 0.1050 6.8800s 04/13 Chart for @MW7K
Jul 27 6.9000 0.1050 6.9250s 04/13 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 26 603'0 607'2 598'4 607'0 3'6 603'2 01:36A Chart for @KW6K
Jul 26 616'4 621'2 611'6 620'6 4'2 616'4 01:36A Chart for @KW6N
Sep 26 628'0 632'6 624'2 632'4 3'6 628'6 01:36A Chart for @KW6U
Dec 26 647'6 649'6 644'2 649'6 2'4 647'2 01:36A Chart for @KW6Z
Mar 27 659'2 662'0 658'2 662'0 0'6 661'2 01:36A Chart for @KW7H
May 27 667'4 678'0 667'4 667'6 7'6 666'6s 01:36A Chart for @KW7K
Jul 27 660'2 674'0 660'2 666'2 6'6 663'2s 01:35A Chart for @KW7N
Sep 27 674'0 6'0 668'2s 01:36A Chart for @KW7U
Dec 27 689'4 5'6 677'4s 01:36A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 337'4 342'2 337'2 338'2 -0'2 338'4 01:29A Chart for @O6K
Jul 26 343'0 343'2 341'4 342'2 -0'2 342'4 01:29A Chart for @O6N
Sep 26 344'6 0'0 346'2 01:01A Chart for @O6U
Dec 26 352'0 0'0 347'2 01:36A 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 3352 3314 3350 31 3319 01:36A Chart for @SM6K
Jul 26 3306 3314 3287 3312 23 3289 01:35A Chart for @SM6N
Aug 26 3243 3262 3240 3258 18 3240 01:35A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.800 251.575 250.500 250.700 - 1.125 250.650s 04/13 Chart for @LE6J
Jun 26 248.600 249.750 248.200 248.700 - 0.675 248.525s 04/13 Chart for @LE6M
Aug 26 244.700 245.400 243.950 244.600 - 0.300 244.450s 04/13 Chart for @LE6Q
Oct 26 240.200 241.225 239.900 240.950 0.250 240.800s 04/13 Chart for @LE6V
Dec 26 239.725 240.450 239.225 240.300 0.400 240.175s 04/13 Chart for @LE6Z
Feb 27 239.025 239.950 238.750 239.825 0.325 239.650s 04/13 Chart for @LE7G
Apr 27 238.100 239.050 237.925 238.825 0.275 238.700s 04/13 Chart for @LE7J
Jun 27 231.675 232.325 231.050 231.925 0.150 231.825s 04/13 Chart for @LE7M
Aug 27 228.575 228.575 227.750 228.300 - 0.150 228.275s 04/13 Chart for @LE7Q
Oct 27 226.400 226.475 226.400 226.475 - 0.600 226.650s 04/13 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.650 90.700 90.425 90.475 -0.225 90.500s 04/13 Chart for @HE6J
May 26 95.500 95.500 94.400 94.750 -0.675 94.850s 04/13 Chart for @HE6K
Jun 26 103.775 103.800 102.675 102.975 - 0.600 103.125s 04/13 Chart for @HE6M
Jul 26 106.650 106.650 105.650 106.025 - 0.500 106.075s 04/13 Chart for @HE6N
Aug 26 106.450 106.525 105.575 105.925 - 0.500 105.950s 04/13 Chart for @HE6Q
Oct 26 91.200 91.300 90.575 91.175 -0.050 91.125s 04/13 Chart for @HE6V
Dec 26 83.525 83.600 82.825 83.425 0.075 83.425s 04/13 Chart for @HE6Z
Feb 27 85.900 86.125 85.375 85.975 0.125 86.050s 04/13 Chart for @HE7G
Apr 27 89.550 89.875 89.000 89.725 0.250 89.800s 04/13 Chart for @HE7J
May 27 93.300 0.250 92.575s 04/13 Chart for @HE7K
Jun 27 99.800 100.225 99.500 100.225 0.425 100.225s 04/13 Chart for @HE7M
Jul 27 99.900 0.425 100.325s 04/13 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.97 17.00 Chart for @DA6J
May 26 17.16 17.16 17.15 17.16 0.02 17.14 01:30A Chart for @DA6K
Jun 26 17.96 17.90 Chart for @DA6M
Jul 26 18.46 18.39 Chart for @DA6N
Aug 26 18.77 18.70 Chart for @DA6Q
Sep 26 18.93 18.88 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.975 179.000 178.975 179.000 178.775s 04/13 Chart for @CB6J
May 26 180.850 180.850 180.500 178.725 Chart for @CB6K
Jun 26 185.638 185.638 185.000 183.000 Chart for @CB6M
Jul 26 187.675 189.900 187.675 189.900 - 0.700 187.725s 04/13 Chart for @CB6N
Aug 26 189.525 193.900 192.225 Chart for @CB6Q
Sep 26 198.313 198.313 199.000 197.175 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 178.975 177.375 177.450 Chart for @NF6J
May 26 190.350 190.350 190.000 190.000 Chart for @NF6K
Jun 26 184.725 183.500 184.000 Chart for @NF6M
Jul 26 170.000 173.000 173.850 Chart for @NF6N
Aug 26 165.000 165.000 166.250 166.250 Chart for @NF6Q
Sep 26 160.775 162.000 162.000 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 66.000 66.000 66.000 66.000 -0.025 66.000s 04/13 Chart for @DY6J
May 26 69.000 69.075 Chart for @DY6K
Jun 26 72.750 72.750 Chart for @DY6M
Jul 26 72.225 72.350 Chart for @DY6N
Aug 26 72.500 72.500 72.500 72.500 0.800 72.525s 04/13 Chart for @DY6Q
Sep 26 71.750 0.375 72.125s 04/13 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20s 04/13 Chart for @DK6J
May 26 21.35 21.35 21.35 21.35 -0.14 21.35s 04/13 Chart for @DK6K
Jun 26 20.89 20.93 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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