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 26 433'4 434'2 433'4 434'2 0'0 434'2 03:52A Chart for @C6H
May 26 446'0 447'0 445'2 446'2 -0'2 446'4 03:52A Chart for @C6K
Jul 26 455'0 456'2 454'4 455'6 0'2 455'4 03:51A Chart for @C6N
Sep 26 456'0 458'0 456'0 457'2 0'2 457'0 03:51A Chart for @C6U
Dec 26 470'4 472'2 470'2 471'6 0'4 471'2 03:52A Chart for @C6Z
Mar 27 482'0 483'6 481'6 483'2 0'2 483'0 03:51A Chart for @C7H
May 27 488'4 490'0 488'2 490'0 0'4 489'4 03:51A Chart for @C7K
Jul 27 491'6 493'4 491'6 493'4 0'6 492'6 03:51A Chart for @C7N
Sep 27 473'6 0'0 473'6 03:51A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1156'6 1'0 1155'6 03:52A Chart for @S6H
May 26 1171'0 1175'6 1166'2 1174'6 4'2 1170'4 03:52A Chart for @S6K
Jul 26 1183'6 1188'4 1179'4 1187'4 4'2 1183'2 03:51A Chart for @S6N
Aug 26 1173'6 1176'4 1168'6 1175'6 3'0 1172'6 03:51A Chart for @S6Q
Sep 26 1136'4 1139'0 1133'4 1138'4 2'2 1136'2 03:51A Chart for @S6U
Nov 26 1131'0 1134'4 1128'0 1133'6 2'2 1131'4 03:52A Chart for @S6X
Jan 27 1142'0 1144'6 1139'0 1144'0 2'2 1141'6 03:51A Chart for @S7F
Mar 27 1139'0 1142'6 1137'6 1142'0 2'4 1139'4 03:51A Chart for @S7H
May 27 1141'6 1143'6 1140'4 1143'2 1'4 1141'6 03:51A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 571'4 0'0 572'2 03:51A Chart for @W6H
May 26 574'0 577'0 571'0 572'0 -2'0 574'0 03:51A Chart for @W6K
Jul 26 584'0 586'4 580'4 581'0 -2'4 583'4 03:51A Chart for @W6N
Sep 26 596'0 598'6 592'6 593'4 -2'4 596'0 03:51A Chart for @W6U
Dec 26 614'4 616'2 611'0 611'4 -2'6 614'2 03:51A Chart for @W6Z
Mar 27 627'2 631'2 626'0 626'0 -3'4 629'4 03:51A Chart for @W7H
May 27 638'4 638'4 637'0 637'0 -0'2 637'2 03:51A Chart for @W7K
Jul 27 635'2 635'2 633'4 633'4 0'6 632'6 03:51A Chart for @W7N
Sep 27 636'2 0'0 637'6 03:51A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.9400 5.9875 5.9400 5.9800 0.0375 6.0125s 03:51A Chart for @MW6H
May 26 6.1300 6.1375 6.1050 6.1300 -0.0025 6.1325 03:49A Chart for @MW6K
Jul 26 6.2800 6.2800 6.2550 6.2725 6.2725 03:51A Chart for @MW6N
Sep 26 6.4375 6.4500 6.4375 6.4500 0.0050 6.4450 03:51A Chart for @MW6U
Dec 26 6.5575 6.5575 6.5525 6.5525 -0.0300 6.5825 03:51A Chart for @MW6Z
Mar 27 6.6200 6.6700 6.5975 6.6700 0.0375 6.6625s 03:51A Chart for @MW7H
May 27 6.7100 6.7200 6.7075 6.7075 0.0275 6.7200s 03/03 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 26 572'0 572'2 572'0 572'2 3'4 570'4s 03:51A Chart for @KW6H
May 26 578'6 581'2 576'4 577'0 -1'2 578'2 03:51A Chart for @KW6K
Jul 26 590'6 594'4 589'6 590'0 -1'4 591'4 03:51A Chart for @KW6N
Sep 26 606'0 609'2 604'4 605'0 -1'4 606'4 03:51A Chart for @KW6U
Dec 26 627'2 630'2 625'4 625'6 -1'4 627'2 03:51A Chart for @KW6Z
Mar 27 642'6 646'0 642'2 642'4 -1'0 643'4 03:51A Chart for @KW7H
May 27 645'2 652'6 645'2 652'6 6'2 651'4s 03:51A Chart for @KW7K
Jul 27 645'2 645'2 645'2 645'2 -2'0 647'2 03:51A Chart for @KW7N
Sep 27 650'0 9'4 652'2s 03:51A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 325'0 0'0 314'6 02:53A Chart for @O6H
May 26 320'2 322'6 320'0 322'0 2'6 319'2 03:49A Chart for @O6K
Jul 26 326'6 328'6 326'6 328'6 3'0 325'6 03:49A Chart for @O6N
Sep 26 336'4 0'0 336'0 03:04A Chart for @O6U
Dec 26 348'0 0'0 344'4 03:02A Chart for @O6Z
Mar 27 348'0 0'0 348'0 03/03 Chart for @O7H
May 27 354'0 0'0 354'0 03/03 Chart for @O7K
Jul 27 344'4 0'0 344'4 03/03 Chart for @O7N
Sep 27 345'0 0'0 338'6 03/03 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3099 3105 03:51A Chart for @SM6H
May 26 3152 3159 3138 3153 6 3147 03:51A Chart for @SM6K
Jul 26 3179 3188 3167 3183 6 3177 03:51A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 231.000 234.750 230.725 234.300 1.025 234.125s 03/03 Chart for @LE6J
Jun 26 227.500 230.925 227.175 230.725 1.025 230.675s 03/03 Chart for @LE6M
Aug 26 226.150 229.075 225.500 228.975 0.725 228.900s 03/03 Chart for @LE6Q
Oct 26 226.100 228.425 224.950 228.225 0.450 228.225s 03/03 Chart for @LE6V
Dec 26 226.850 229.150 225.800 228.950 0.400 228.925s 03/03 Chart for @LE6Z
Feb 27 226.925 229.200 225.950 228.900 0.425 228.950s 03/03 Chart for @LE7G
Apr 27 225.975 228.075 225.200 227.825 0.450 227.850s 03/03 Chart for @LE7J
Jun 27 218.525 220.500 217.600 220.225 0.575 220.250s 03/03 Chart for @LE7M
Aug 27 215.175 216.925 214.750 216.925 0.500 216.975s 03/03 Chart for @LE7Q
Oct 27 214.400 0.525 216.225s 03/03 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.575 96.125 94.700 95.775 0.175 95.750s 03/03 Chart for @HE6J
May 26 100.150 100.550 99.200 99.925 - 0.100 99.925s 03/03 Chart for @HE6K
Jun 26 109.625 110.150 108.775 109.475 109.475s 03/03 Chart for @HE6M
Jul 26 111.600 112.225 110.975 111.450 - 0.200 111.400s 03/03 Chart for @HE6N
Aug 26 110.500 111.075 109.975 110.275 - 0.375 110.225s 03/03 Chart for @HE6Q
Oct 26 92.800 93.300 92.575 92.825 -0.225 92.775s 03/03 Chart for @HE6V
Dec 26 84.225 84.250 83.875 84.225 84.175s 03/03 Chart for @HE6Z
Feb 27 86.400 86.475 86.100 86.450 0.025 86.425s 03/03 Chart for @HE7G
Apr 27 89.625 89.675 89.350 89.675 0.100 89.675s 03/03 Chart for @HE7J
May 27 92.250 0.100 92.575s 03/03 Chart for @HE7K
Jun 27 99.750 99.900 99.750 99.900 0.150 99.900s 03/03 Chart for @HE7M
Jul 27 100.000 100.000 100.000 100.000 0.150 100.000s 03/03 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.62 16.64 16.57 16.63 0.13 16.50 03:49A Chart for @DA6H
Apr 26 17.43 17.54 17.43 17.52 0.11 17.41 03:51A Chart for @DA6J
May 26 18.02 18.05 18.02 18.05 0.17 17.88 03:13A Chart for @DA6K
Jun 26 18.16 18.20 Chart for @DA6M
Jul 26 18.31 18.35 Chart for @DA6N
Aug 26 18.41 18.41 18.41 18.41 0.03 18.38 12:41A Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 207.000 207.000 Chart for @CB6H
Apr 26 214.375 217.000 217.000 Chart for @CB6J
May 26 219.450 222.000 221.500 Chart for @CB6K
Jun 26 224.500 224.425 Chart for @CB6M
Jul 26 225.000 224.975 Chart for @CB6N
Aug 26 226.125 226.125 226.250 226.425 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 154.500 154.500 154.500 154.500 - 2.000 156.500 03:20A Chart for @NF6H
Apr 26 152.500 152.500 152.500 152.500 - 0.775 153.275 02:34A Chart for @NF6J
May 26 151.150 150.000 150.000 Chart for @NF6K
Jun 26 147.000 147.050 Chart for @NF6M
Jul 26 144.175 144.575 144.575 Chart for @NF6N
Aug 26 142.200 142.775 142.775 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 65.500 65.500s 03/03 Chart for @DY6H
Apr 26 64.000 64.000 Chart for @DY6J
May 26 62.250 62.500 62.250 62.500 -0.750 62.500s 03/03 Chart for @DY6K
Jun 26 62.525 62.525 Chart for @DY6M
Jul 26 62.000 62.100 Chart for @DY6N
Aug 26 63.550 62.950 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.51 Chart for @DK6H
Apr 26 19.50 19.53 Chart for @DK6J
May 26 19.50 19.50 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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