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 26 431'0 432'6 429'4 431'6 0'4 431'6s 03:57P Chart for @C6H
May 26 441'0 442'6 439'6 441'6 0'2 442'0s 03:53P Chart for @C6K
Jul 26 449'2 450'4 447'2 449'4 0'2 450'0s 03:13P Chart for @C6N
Sep 26 449'0 450'4 447'6 450'0 1'0 450'4s 03:58P Chart for @C6U
Dec 26 463'0 464'2 462'0 463'6 0'4 464'4s 03:07P Chart for @C6Z
Mar 27 474'2 476'0 474'0 475'4 0'4 476'2s 02:55P Chart for @C7H
May 27 481'2 482'0 480'2 481'6 0'0 482'2s 01:20P Chart for @C7K
Jul 27 484'2 485'0 483'4 484'4 0'0 485'2s 01:30P Chart for @C7N
Sep 27 467'6 468'4 467'2 467'6 0'0 468'4s 01:20P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1136'0 1139'4 1122'0 1134'6 -4'2 1133'0s 03:59P Chart for @S6H
May 26 1150'4 1155'2 1137'6 1149'6 -3'6 1148'4s 03:57P Chart for @S6K
Jul 26 1162'0 1167'0 1150'2 1161'4 -3'2 1160'4s 03:41P Chart for @S6N
Aug 26 1151'2 1155'2 1140'2 1150'0 -3'4 1148'6s 01:30P Chart for @S6Q
Sep 26 1117'6 1121'6 1110'4 1118'0 -3'0 1116'4s 01:30P Chart for @S6U
Nov 26 1115'0 1119'0 1109'4 1115'4 -2'6 1113'4s 03:53P Chart for @S6X
Jan 27 1124'0 1128'0 1119'0 1124'0 -2'4 1123'2s 02:35P Chart for @S7F
Mar 27 1120'4 1127'0 1119'0 1123'6 -2'2 1122'4s 02:30P Chart for @S7H
May 27 1127'6 1130'2 1122'6 1127'4 -2'0 1126'0s 01:30P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 552'0 553'0 545'6 549'0 -3'6 548'6s 03:38P Chart for @W6H
May 26 558'2 558'6 548'0 548'6 -10'0 548'4s 01:30P Chart for @W6K
Jul 26 565'6 566'6 556'4 557'2 -9'4 557'0s 01:30P Chart for @W6N
Sep 26 578'0 579'0 568'4 568'6 -9'4 568'6s 03:02P Chart for @W6U
Dec 26 594'6 596'0 585'6 586'4 -9'4 586'2s 03:34P Chart for @W6Z
Mar 27 610'4 610'4 600'4 601'0 -10'0 601'0s 01:20P Chart for @W7H
May 27 613'6 613'6 607'6 607'6 -9'4 608'6s 01:30P Chart for @W7K
Jul 27 618'2 618'2 609'0 610'0 -9'6 607'0s 01:30P Chart for @W7N
Sep 27 622'4 622'4 622'4 622'4 -9'4 613'0s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7550 5.7700 5.7000 5.7225 -0.0575 5.7175s 01:30P Chart for @MW6H
May 26 5.8750 5.8950 5.8225 5.8450 -0.0575 5.8400s 01:30P Chart for @MW6K
Jul 26 6.0325 6.0350 5.9525 5.9625 -0.0675 5.9700s 01:30P Chart for @MW6N
Sep 26 6.1800 6.2000 6.1250 6.1450 -0.0625 6.1425s 01:30P Chart for @MW6U
Dec 26 6.3700 6.3775 6.3100 6.3500 -0.0575 6.3325s 01:30P Chart for @MW6Z
Mar 27 6.5150 6.5275 6.4800 6.4800 -0.0500 6.4700s 01:30P Chart for @MW7H
May 27 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 26 552'4 553'6 541'4 542'6 -11'4 542'4s 01:30P Chart for @KW6H
May 26 565'0 565'4 552'6 554'0 -12'2 553'6s 03:22P Chart for @KW6K
Jul 26 577'0 577'6 565'6 567'4 -11'2 567'2s 01:30P Chart for @KW6N
Sep 26 592'0 592'2 580'2 582'0 -10'6 582'0s 01:30P Chart for @KW6U
Dec 26 611'2 613'0 601'2 602'2 -10'6 603'0s 01:30P Chart for @KW6Z
Mar 27 626'4 626'4 617'6 619'0 -11'4 619'0s 01:20P Chart for @KW7H
May 27 625'0 625'0 625'0 625'0 -11'4 626'4s 01:20P Chart for @KW7K
Jul 27 628'2 628'2 621'0 621'2 -11'0 623'2s 01:20P Chart for @KW7N
Sep 27 635'0 -10'2 628'4s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 306'2 312'6 306'2 309'2 1'6 310'6s 02:30P Chart for @O6H
May 26 310'2 314'2 309'2 311'0 1'0 312'0s 01:30P Chart for @O6K
Jul 26 314'0 314'0 313'2 313'4 -1'4 313'4s 02:46P Chart for @O6N
Sep 26 322'0 -1'0 312'4s 01:30P Chart for @O6U
Dec 26 325'0 -1'0 323'2s 01:30P Chart for @O6Z
Mar 27 326'6 -1'0 326'6s 01:20P Chart for @O7H
May 27 332'6 -1'0 332'6s 01:20P Chart for @O7K
Jul 27 323'2 -1'0 323'2s 01:20P Chart for @O7N
Sep 27 345'0 -1'0 317'4s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3079 3107 3042 3093 13 3092s 03:30P Chart for @SM6H
May 26 3124 3148 3090 3134 7 3135s 03:17P Chart for @SM6K
Jul 26 3164 3186 3134 3175 6 3175s 02:57P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 242.500 243.700 241.950 242.925 0.575 243.075s 03:31P Chart for @LE6G
Apr 26 240.650 241.675 239.500 240.400 - 0.025 240.625s 01:05P Chart for @LE6J
Jun 26 236.100 237.200 235.100 235.925 - 0.100 236.150s 01:05P Chart for @LE6M
Aug 26 233.975 234.875 232.875 233.500 - 0.350 233.725s 01:05P Chart for @LE6Q
Oct 26 233.500 234.250 232.325 232.850 - 0.400 233.125s 01:05P Chart for @LE6V
Dec 26 233.725 234.600 232.800 233.425 - 0.250 233.600s 01:05P Chart for @LE6Z
Feb 27 233.500 234.400 232.625 233.325 - 0.175 233.400s 01:05P Chart for @LE7G
Apr 27 232.425 233.300 231.575 232.250 - 0.200 232.250s 01:05P Chart for @LE7J
Jun 27 224.950 225.775 224.525 224.875 - 0.200 224.825s 01:05P Chart for @LE7M
Aug 27 221.375 221.450 221.325 221.450 - 0.200 221.525s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 86.950 87.150 86.850 86.975 0.200 86.950s 01:05P Chart for @HE6G
Apr 26 92.125 92.375 91.125 91.325 -0.550 91.275s 01:05P Chart for @HE6J
May 26 96.300 96.325 95.175 95.250 -0.750 95.300s 01:05P Chart for @HE6K
Jun 26 105.800 105.950 104.500 104.625 - 1.000 104.550s 01:05P Chart for @HE6M
Jul 26 107.425 107.750 106.200 106.425 - 1.100 106.250s 01:05P Chart for @HE6N
Aug 26 106.350 106.550 105.200 105.425 - 1.075 105.275s 02:31P Chart for @HE6Q
Oct 26 89.350 89.500 88.050 88.325 -1.200 88.125s 01:05P Chart for @HE6V
Dec 26 80.350 80.525 79.150 79.600 -1.000 79.425s 01:05P Chart for @HE6Z
Feb 27 82.575 82.975 81.800 82.250 -0.875 82.050s 01:05P Chart for @HE7G
Apr 27 85.425 86.050 85.425 86.050 -0.600 85.675s 01:05P Chart for @HE7J
May 27 91.000 -0.600 90.400s 01:05P Chart for @HE7K
Jun 27 96.775 97.350 96.775 96.925 -1.300 96.225s 01:05P Chart for @HE7M
Jul 27 97.925 97.925s Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.06 15.07 15.04 15.05 15.06s 04:01P Chart for @DA6G
Mar 26 16.46 16.46 15.87 15.96 -0.57 15.88s 04:01P Chart for @DA6H
Apr 26 16.79 16.79 16.31 16.42 -0.46 16.32s 04:01P Chart for @DA6J
May 26 17.04 17.04 16.68 16.77 -0.44 16.71s 04:01P Chart for @DA6K
Jun 26 17.51 17.51 17.21 17.25 -0.35 17.21s 04:01P Chart for @DA6M
Jul 26 17.57 17.60 17.51 17.57 -0.18 17.55s 04:01P Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 161.525 162.500 161.500 162.500 1.450 162.500s 04:01P Chart for @CB6G
Mar 26 193.675 193.675 186.550 188.500 0.500 188.500s 04:01P Chart for @CB6H
Apr 26 196.125 196.500 192.225 194.500 0.400 192.225s 04:01P Chart for @CB6J
May 26 199.000 200.000 196.500 196.500 0.175 196.500s 04:01P Chart for @CB6K
Jun 26 201.100 201.100 199.600 199.600 - 0.900 199.600s 04:01P Chart for @CB6M
Jul 26 207.500 207.500 206.000 206.000 0.975 206.000s 04:01P Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 132.275 132.275 132.275 132.275 - 0.175 132.350s 04:00P Chart for @NF6G
Mar 26 149.000 152.500 148.500 148.500 - 0.375 148.625s 04:00P Chart for @NF6H
Apr 26 145.000 147.450 142.750 142.750 - 1.225 143.250s 04:00P Chart for @NF6J
May 26 143.225 143.225 139.175 139.175 - 1.500 140.000s 04:00P Chart for @NF6K
Jun 26 142.225 142.225 138.000 138.000 0.050 138.825s 04:00P Chart for @NF6M
Jul 26 140.900 140.900 138.800 139.425 - 0.550 139.425s 04:00P Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 69.500 69.500 69.250 69.250 -0.225 69.275s 04:00P Chart for @DY6G
Mar 26 68.500 68.750 68.250 68.250 -0.250 68.250s 04:00P Chart for @DY6H
Apr 26 66.500 66.500 66.250 66.250 66.000s 04:00P Chart for @DY6J
May 26 64.275 64.500 64.250 64.250 0.250 64.250s 04:00P Chart for @DY6K
Jun 26 63.425 63.425 63.425 63.425 1.300 63.425s 04:00P Chart for @DY6M
Jul 26 63.325 63.325 63.325 63.325 0.175 63.325s 04:00P Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.54 0.02 15.53s 04:00P Chart for @DK6G
Mar 26 18.30 18.50 18.30 18.30 0.06 18.16s 04:01P Chart for @DK6H
Apr 26 18.00 17.90s 04:00P Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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