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 26 454'0 460'4 451'2 452'0 -2'2 452'2 04/02 Chart for @C6K
Jul 26 464'6 471'4 462'2 463'2 -1'6 463'2 04/02 Chart for @C6N
Sep 26 467'2 473'2 465'4 466'4 -0'6 467'0 04/02 Chart for @C6U
Dec 26 481'4 486'6 479'4 481'0 -0'2 481'2 04/02 Chart for @C6Z
Mar 27 491'4 496'6 490'2 492'0 0'0 492'2 04/02 Chart for @C7H
May 27 497'2 502'6 496'6 498'6 0'0 499'0 04/02 Chart for @C7K
Jul 27 500'4 505'6 500'4 502'0 0'0 502'4 04/02 Chart for @C7N
Sep 27 484'2 486'2 483'4 484'4 -0'2 484'6 04/02 Chart for @C7U
Dec 27 488'0 492'6 488'0 489'6 -0'4 490'2 04/02 Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1167'2 1174'2 1162'0 1162'6 -5'6 1163'4 04/02 Chart for @S6K
Jul 26 1183'0 1190'0 1178'6 1179'2 -5'2 1180'0 04/02 Chart for @S6N
Aug 26 1177'6 1186'2 1174'2 1175'0 -5'4 1175'2 04/02 Chart for @S6Q
Sep 26 1152'6 1161'4 1151'0 1153'4 -2'4 1153'6 04/02 Chart for @S6U
Nov 26 1152'6 1161'6 1150'6 1153'6 -1'6 1154'0 04/02 Chart for @S6X
Jan 27 1162'2 1171'6 1161'0 1163'4 -1'6 1163'6 04/02 Chart for @S7F
Mar 27 1156'2 1165'4 1156'2 1157'6 -2'0 1158'4 04/02 Chart for @S7H
May 27 1159'2 1167'6 1158'0 1160'0 -2'0 1160'6 04/02 Chart for @S7K
Jul 27 1164'2 1173'4 1164'2 1166'4 -1'2 1166'6 04/02 Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 609'2 594'0 597'6 0'2 598'2 04/02 Chart for @W6K
Jul 26 609'4 620'2 605'6 609'0 0'2 609'4 04/02 Chart for @W6N
Sep 26 621'4 632'6 618'6 621'4 0'0 622'2 04/02 Chart for @W6U
Dec 26 638'0 649'2 636'0 638'6 0'2 639'0 04/02 Chart for @W6Z
Mar 27 649'6 662'4 649'6 652'4 0'2 653'0 04/02 Chart for @W7H
May 27 657'0 666'6 657'0 658'4 0'6 658'4 04/02 Chart for @W7K
Jul 27 652'6 656'0 650'4 651'0 2'0 649'6 04/02 Chart for @W7N
Sep 27 646'0 2'0 653'0 04/02 Chart for @W7U
Dec 27 657'6 1'6 662'6 04/02 Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4200 6.5075 6.4000 6.4750 0.0475 6.4675s 04/02 Chart for @MW6K
Jul 26 6.5650 6.6525 6.5375 6.6150 0.0375 6.6050s 04/02 Chart for @MW6N
Sep 26 6.7275 6.8050 6.7175 6.7700 0.0375 6.7650s 04/02 Chart for @MW6U
Dec 26 6.8675 6.9450 6.8525 6.9125 0.0400 6.9075s 04/02 Chart for @MW6Z
Mar 27 7.0000 7.0400 6.9650 7.0125 0.0400 7.0100s 04/02 Chart for @MW7H
May 27 7.0300 7.0300 7.0300 7.0300 0.0325 7.0300s 04/02 Chart for @MW7K
Jul 27 6.9000 0.0150 7.0425s 04/02 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 26 613'6 625'4 608'6 614'2 2'0 615'6s 04/02 Chart for @KW6K
Jul 26 628'2 640'2 623'2 629'4 2'6 631'0s 04/02 Chart for @KW6N
Sep 26 642'0 653'4 637'2 642'4 2'0 644'0s 04/02 Chart for @KW6U
Dec 26 658'0 670'4 654'6 660'4 2'4 661'6s 04/02 Chart for @KW6Z
Mar 27 670'2 682'4 667'4 673'0 2'4 674'4s 04/02 Chart for @KW7H
May 27 686'2 686'2 679'2 679'2 2'6 679'6s 04/02 Chart for @KW7K
Jul 27 666'0 673'0 666'0 673'0 3'2 669'6s 04/02 Chart for @KW7N
Sep 27 671'4 671'4 671'4 671'4 3'4 672'6s 04/02 Chart for @KW7U
Dec 27 689'4 3'2 680'2s 04/02 Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 347'6 351'2 341'0 346'6 -0'2 345'4 04/02 Chart for @O6K
Jul 26 352'0 353'4 345'2 350'0 -2'0 349'6 04/02 Chart for @O6N
Sep 26 358'0 -0'6 355'4 04/02 Chart for @O6U
Dec 26 352'4 352'4 352'0 352'0 0'0 354'4 04/02 Chart for @O6Z
Mar 27 358'0 0'0 358'0 04/02 Chart for @O7H
May 27 364'0 0'0 364'0 04/02 Chart for @O7K
Jul 27 354'4 0'0 354'4 04/02 Chart for @O7N
Sep 27 345'0 0'0 348'6 04/02 Chart for @O7U
Dec 27 359'6 0'0 359'6 04/02 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3182 3188 3139 3152 - 30 3152 04/02 Chart for @SM6K
Jul 26 3170 3172 3128 3135 - 32 3132 04/02 Chart for @SM6N
Aug 26 3150 3150 3107 3111 - 34 3109 04/02 Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 242.150 246.325 241.950 246.100 2.150 246.200s 04/02 Chart for @LE6J
Jun 26 242.275 246.575 241.950 246.200 1.975 246.325s 04/02 Chart for @LE6M
Aug 26 238.525 242.600 238.275 242.075 1.500 242.175s 04/02 Chart for @LE6Q
Oct 26 234.700 238.000 234.250 237.650 1.325 237.725s 04/02 Chart for @LE6V
Dec 26 234.400 237.275 233.850 237.000 1.325 237.050s 04/02 Chart for @LE6Z
Feb 27 234.500 237.100 233.900 236.950 1.125 236.825s 04/02 Chart for @LE7G
Apr 27 234.450 236.625 233.625 236.475 1.050 236.350s 04/02 Chart for @LE7J
Jun 27 227.825 229.950 227.225 229.875 1.000 229.825s 04/02 Chart for @LE7M
Aug 27 225.750 227.300 225.000 227.075 0.850 227.150s 04/02 Chart for @LE7Q
Oct 27 227.000 227.000 226.725 226.725 0.650 226.725s 04/02 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.675 90.825 90.125 90.125 -0.575 90.350s 04/02 Chart for @HE6J
May 26 96.275 96.625 95.575 96.075 -0.775 96.000s 04/02 Chart for @HE6K
Jun 26 104.800 105.150 104.075 104.450 - 0.700 104.475s 04/02 Chart for @HE6M
Jul 26 107.475 107.900 106.650 106.950 - 0.700 107.050s 04/02 Chart for @HE6N
Aug 26 107.325 107.800 106.600 106.875 - 0.725 106.875s 04/02 Chart for @HE6Q
Oct 26 91.650 92.100 91.025 91.450 -0.475 91.425s 04/02 Chart for @HE6V
Dec 26 83.600 84.000 83.125 83.525 -0.550 83.375s 04/02 Chart for @HE6Z
Feb 27 85.975 86.350 85.650 85.975 -0.525 85.850s 04/02 Chart for @HE7G
Apr 27 89.300 89.600 89.250 89.400 -0.475 89.325s 04/02 Chart for @HE7J
May 27 92.850 -0.475 92.375s 04/02 Chart for @HE7K
Jun 27 99.550 99.750 99.500 99.700 - 0.300 99.700s 04/02 Chart for @HE7M
Jul 27 100.000 100.000 99.875 99.875 - 0.200 99.875s 04/02 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.45 17.74 17.45 17.65 0.24 17.73s 04/02 Chart for @DA6J
May 26 17.90 18.29 17.84 18.14 0.24 18.21s 04/02 Chart for @DA6K
Jun 26 18.39 18.70 18.37 18.61 0.20 18.65s 04/02 Chart for @DA6M
Jul 26 18.77 19.00 18.77 18.98 0.20 19.00s 04/02 Chart for @DA6N
Aug 26 18.88 19.11 18.88 19.03 0.19 19.08s 04/02 Chart for @DA6Q
Sep 26 18.95 19.10 18.95 19.03 0.10 19.05s 04/02 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 182.975 186.500 182.825 182.850 0.350 182.850s 04/02 Chart for @CB6J
May 26 184.000 188.575 182.000 183.500 2.425 183.500s 04/02 Chart for @CB6K
Jun 26 187.800 190.525 184.075 184.075 2.475 185.500s 04/02 Chart for @CB6M
Jul 26 191.650 193.000 188.025 188.025 2.375 190.375s 04/02 Chart for @CB6N
Aug 26 195.175 198.725 192.675 192.675 1.500 195.000s 04/02 Chart for @CB6Q
Sep 26 197.400 197.400 197.000 197.000 1.375 197.400s 04/02 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.025 179.000 177.025 177.025 0.025 179.025s 04/02 Chart for @NF6J
May 26 180.225 182.250 179.000 179.825 1.125 180.625s 04/02 Chart for @NF6K
Jun 26 173.450 173.450 170.000 170.775 - 2.475 171.000s 04/02 Chart for @NF6M
Jul 26 167.700 167.700 163.450 163.450 - 2.400 164.950s 04/02 Chart for @NF6N
Aug 26 162.950 162.950 158.775 159.500 - 1.950 160.750s 04/02 Chart for @NF6Q
Sep 26 156.150 159.000 156.150 156.150 - 3.150 157.000s 04/02 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 67.700 67.700 67.500 67.500 -0.500 67.500s 04/02 Chart for @DY6J
May 26 69.775 69.975 69.775 69.975 -0.725 69.775s 04/02 Chart for @DY6K
Jun 26 71.500 71.950s 04/02 Chart for @DY6M
Jul 26 70.500 72.025s 04/02 Chart for @DY6N
Aug 26 72.500 72.500s 04/02 Chart for @DY6Q
Sep 26 70.000 71.800s 04/02 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.40 0.07 20.55s 04/02 Chart for @DK6J
May 26 20.50 20.67 20.50 20.66 0.12 20.66s 04/02 Chart for @DK6K
Jun 26 20.10 20.19 20.10 20.19 -0.13 19.97s 04/02 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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