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 26 441'0 449'4 441'0 447'2 5'4 447'0s 01:20P Chart for @C6H
May 26 452'6 462'0 452'2 460'6 7'0 460'4s 01:22P Chart for @C6K
Jul 26 462'0 471'4 461'4 471'0 8'2 471'0s 01:20P Chart for @C6N
Sep 26 463'0 472'2 462'4 472'2 7'6 472'0s 01:20P Chart for @C6U
Dec 26 477'0 484'6 476'2 484'4 6'4 484'4s 01:24P Chart for @C6Z
Mar 27 487'6 494'0 487'2 493'6 5'0 494'0s 01:22P Chart for @C7H
May 27 492'4 498'6 492'2 498'2 4'0 498'6s 01:22P Chart for @C7K
Jul 27 495'4 500'4 495'4 500'2 3'6 500'6s 01:20P Chart for @C7N
Sep 27 473'4 477'6 472'6 477'4 3'6 477'6s 01:22P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1170'0 1184'4 1170'0 1184'4 21'2 1185'0s 01:22P Chart for @S6H
May 26 1179'0 1202'6 1177'0 1201'6 21'4 1200'6s 01:20P Chart for @S6K
Jul 26 1191'6 1215'2 1190'4 1214'0 20'4 1213'0s 01:20P Chart for @S6N
Aug 26 1180'4 1201'0 1178'6 1198'0 16'6 1197'2s 01:22P Chart for @S6Q
Sep 26 1142'4 1159'2 1141'0 1156'2 12'4 1155'2s 01:22P Chart for @S6U
Nov 26 1136'0 1150'6 1134'6 1147'0 10'2 1146'6s 01:20P Chart for @S6X
Jan 27 1145'6 1160'0 1144'4 1155'6 8'4 1155'2s 01:22P Chart for @S7F
Mar 27 1142'6 1156'6 1142'6 1151'2 6'6 1151'2s 01:22P Chart for @S7H
May 27 1144'4 1157'6 1144'2 1152'6 6'2 1152'6s 01:22P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 608'2 608'2 608'2 608'2 28'4 611'2s 01:22P Chart for @W6H
May 26 585'2 618'4 583'6 618'2 33'0 616'6s 01:20P Chart for @W6K
Jul 26 594'0 626'6 592'6 626'4 32'2 625'2s 01:20P Chart for @W6N
Sep 26 605'4 637'6 604'4 637'4 31'6 636'4s 01:22P Chart for @W6U
Dec 26 623'6 653'2 621'6 653'0 30'2 652'0s 01:20P Chart for @W6Z
Mar 27 635'6 665'0 635'6 664'4 27'6 663'6s 01:20P Chart for @W7H
May 27 645'0 667'6 643'2 667'6 24'4 667'6s 01:22P Chart for @W7K
Jul 27 638'0 653'4 638'0 652'6 14'6 653'2s 01:22P Chart for @W7N
Sep 27 645'0 655'0 645'0 655'0 11'2 654'4s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.2450 6.2500 6.1775 6.2500 0.1700 6.0800 12:55P Chart for @MW6H
May 26 6.1775 6.4400 6.1750 6.4325 0.2375 6.1950 01:19P Chart for @MW6K
Jul 26 6.3250 6.5700 6.3200 6.5600 0.2225 6.3375 01:19P Chart for @MW6N
Sep 26 6.4800 6.7200 6.4800 6.7125 0.2125 6.5000 01:19P Chart for @MW6U
Dec 26 6.6250 6.8125 6.6050 6.8000 0.1750 6.6250 01:19P Chart for @MW6Z
Mar 27 6.7000 6.8500 6.6775 6.8300 0.1125 6.7175 01:17P Chart for @MW7H
May 27 6.7475 6.8500 6.7475 6.8500 0.1300 6.7200 12:34P 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 26 587'4 26'2 611'4s 01:20P Chart for @KW6H
May 26 592'0 625'6 590'2 625'0 31'0 623'4s 01:20P Chart for @KW6K
Jul 26 604'4 637'4 603'2 636'6 30'0 635'4s 01:20P Chart for @KW6N
Sep 26 619'0 651'2 617'6 650'4 29'4 649'2s 01:21P Chart for @KW6U
Dec 26 637'6 669'4 636'6 669'2 28'4 668'0s 01:22P Chart for @KW6Z
Mar 27 654'4 682'2 653'2 682'0 26'6 681'4s 01:22P Chart for @KW7H
May 27 662'0 687'0 662'0 685'4 23'4 685'6s 01:20P Chart for @KW7K
Jul 27 652'4 671'0 651'2 671'0 13'0 670'2s 01:20P Chart for @KW7N
Sep 27 670'0 673'0 669'0 673'0 11'4 673'0s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 325'0 1'0 331'0s 01:20P Chart for @O6H
May 26 333'6 346'0 330'6 339'4 6'4 341'0s 01:20P Chart for @O6K
Jul 26 339'2 350'0 338'4 345'4 5'0 344'2s 01:20P Chart for @O6N
Sep 26 358'0 358'0 358'0 358'0 6'2 356'2s 01:20P Chart for @O6U
Dec 26 365'2 365'2 365'0 365'0 3'6 362'4s 01:20P Chart for @O6Z
Mar 27 366'0 3'6 366'0s 01:20P Chart for @O7H
May 27 372'0 3'6 372'0s 01:20P Chart for @O7K
Jul 27 362'4 3'6 362'4s 01:20P Chart for @O7N
Sep 27 345'0 3'6 356'6s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3084 3132 3079 3126 75 3131s 01:20P Chart for @SM6H
May 26 3093 3178 3090 3174 79 3172s 01:20P Chart for @SM6K
Jul 26 3127 3204 3123 3198 70 3196s 01:23P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 237.775 239.050 233.675 234.325 - 3.950 234.575s 01:05P Chart for @LE6J
Jun 26 234.675 235.500 230.100 231.150 - 3.800 231.475s 01:05P Chart for @LE6M
Aug 26 232.750 233.575 228.225 229.000 - 4.150 229.250s 01:05P Chart for @LE6Q
Oct 26 231.550 232.550 227.375 227.800 - 4.375 228.000s 01:05P Chart for @LE6V
Dec 26 232.000 233.125 227.775 228.250 - 4.475 228.350s 01:05P Chart for @LE6Z
Feb 27 230.925 233.250 228.000 228.425 - 4.325 228.450s 01:05P Chart for @LE7G
Apr 27 230.675 232.275 226.975 227.525 - 4.350 227.450s 01:05P Chart for @LE7J
Jun 27 223.000 224.875 219.975 220.150 - 4.325 220.250s 01:05P Chart for @LE7M
Aug 27 220.600 222.200 217.525 217.525 - 4.150 217.825s 01:05P Chart for @LE7Q
Oct 27 219.075 219.075 219.075 219.075 - 3.375 218.550s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.650 96.550 95.500 95.675 -0.050 95.625s 01:05P Chart for @HE6J
May 26 100.525 101.250 100.525 100.900 0.325 100.850s 01:05P Chart for @HE6K
Jun 26 109.775 110.675 109.700 110.600 0.675 110.575s 01:05P Chart for @HE6M
Jul 26 112.100 112.825 111.900 112.700 0.600 112.700s 01:05P Chart for @HE6N
Aug 26 110.875 111.800 110.825 111.575 0.575 111.625s 01:05P Chart for @HE6Q
Oct 26 93.575 94.250 93.525 94.125 0.500 94.175s 01:05P Chart for @HE6V
Dec 26 84.800 85.150 84.650 85.050 0.300 85.100s 01:05P Chart for @HE6Z
Feb 27 86.950 87.275 86.875 87.150 0.250 87.200s 01:05P Chart for @HE7G
Apr 27 90.200 90.500 90.175 90.500 0.275 90.450s 01:05P Chart for @HE7J
May 27 92.900 0.275 93.175s 01:05P Chart for @HE7K
Jun 27 100.300 100.500 100.225 100.425 0.350 100.425s 01:05P Chart for @HE7M
Jul 27 100.500 100.500 100.200 100.200 0.200 100.400s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.38 16.50 16.27 16.34 -0.13 16.37 01:27P Chart for @DA6H
Apr 26 17.16 17.22 16.80 16.97 -0.39 16.98 01:28P Chart for @DA6J
May 26 17.50 17.56 17.22 17.30 -0.48 17.30 01:28P Chart for @DA6K
Jun 26 17.80 17.88 17.65 17.74 -0.33 17.71 01:28P Chart for @DA6M
Jul 26 17.94 18.24 17.93 18.16 -0.18 18.13 01:28P Chart for @DA6N
Aug 26 18.14 18.38 18.14 18.38 -0.07 18.34 01:28P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 201.000 201.000 199.000 199.000 - 3.500 199.750 01:27P Chart for @CB6H
Apr 26 208.400 208.400 204.000 204.525 - 6.975 204.525 01:21P Chart for @CB6J
May 26 210.500 210.500 207.500 207.525 - 7.475 207.500 01:23P Chart for @CB6K
Jun 26 215.075 215.075 210.000 211.500 - 6.000 211.500 01:21P Chart for @CB6M
Jul 26 216.000 216.000 213.725 213.725 - 7.500 213.725 01:21P Chart for @CB6N
Aug 26 222.000 222.000 216.500 216.525 - 7.450 216.525 01:21P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.000 158.025 157.000 157.000 - 0.975 157.775 01:19P Chart for @NF6H
Apr 26 153.725 158.250 153.725 158.000 0.325 158.000 01:26P Chart for @NF6J
May 26 153.950 153.950 150.750 151.500 - 0.500 152.000 01:26P Chart for @NF6K
Jun 26 150.000 150.000 147.475 148.000 - 0.550 148.000 01:26P Chart for @NF6M
Jul 26 147.500 147.500 145.200 145.200 - 2.225 146.250 01:19P Chart for @NF6N
Aug 26 144.975 144.975 143.925 144.975 - 1.025 144.975 01:19P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.000 66.000 01:15P Chart for @DY6H
Apr 26 63.750 63.750 63.750 63.750 -0.250 63.750 01:10P Chart for @DY6J
May 26 63.000 63.500 63.000 63.050 0.525 63.050 01:13P Chart for @DY6K
Jun 26 63.000 63.000 63.000 63.000 0.475 63.000 01:10P Chart for @DY6M
Jul 26 63.000 63.000 63.000 63.000 -0.750 63.000 01:10P Chart for @DY6N
Aug 26 61.050 63.000 61.050 63.000 0.050 63.000 01:10P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.52 01:19P Chart for @DK6H
Apr 26 19.50 19.69 19.50 19.69 -0.11 19.68 01:10P Chart for @DK6J
May 26 19.20 19.20 19.14 19.14 -0.36 19.16 01:23P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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