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 26 445'0 446'0 445'0 445'6 0'0 445'6 07:24P Chart for @C6H
May 26 453'2 453'6 452'6 453'6 0'0 453'6 07:24P Chart for @C6K
Jul 26 459'2 460'2 459'2 460'0 -0'2 460'2 07:24P Chart for @C6N
Sep 26 452'0 453'0 452'0 452'6 -0'4 453'2 07:24P Chart for @C6U
Dec 26 463'0 463'6 463'0 463'6 -0'2 464'0 07:24P Chart for @C6Z
Mar 27 476'0 476'6 475'6 476'4 -0'4 477'0 07:24P Chart for @C7H
May 27 483'2 0'0 483'6 07:23P Chart for @C7K
Jul 27 486'0 486'0 486'0 486'0 -1'0 487'0 07:22P Chart for @C7N
Sep 27 467'2 -0'6 468'0 07:23P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1049'0 0'0 1048'4 07:25P Chart for @S6F
Mar 26 1062'0 1065'4 1062'0 1063'2 0'6 1062'4 07:24P Chart for @S6H
May 26 1074'2 1077'2 1074'0 1075'4 1'0 1074'4 07:24P Chart for @S6K
Jul 26 1088'4 1091'0 1087'6 1089'0 1'2 1087'6 07:25P Chart for @S6N
Aug 26 1085'4 1086'4 1085'2 1085'6 1'6 1084'0 07:24P Chart for @S6Q
Sep 26 1068'2 1070'0 1068'2 1068'6 0'6 1068'0 07:24P Chart for @S6U
Nov 26 1071'6 1074'6 1071'6 1073'2 1'4 1071'6 07:24P Chart for @S6X
Jan 27 1083'4 1083'4 1083'4 1083'4 1'0 1082'4 07:24P Chart for @S7F
Mar 27 1084'2 1085'4 1084'2 1084'4 1'2 1083'2 07:24P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 517'2 519'4 517'0 518'4 1'2 517'2 07:24P Chart for @W6H
May 26 528'6 530'2 528'6 529'6 1'0 528'6 07:25P Chart for @W6K
Jul 26 541'4 542'4 541'4 542'0 1'2 540'6 07:25P Chart for @W6N
Sep 26 555'2 555'4 555'0 555'2 0'6 554'4 07:24P Chart for @W6U
Dec 26 573'4 574'0 572'0 574'0 1'2 572'6 07:24P Chart for @W6Z
Mar 27 589'0 589'0 589'0 589'0 0'4 588'4 07:24P Chart for @W7H
May 27 596'6 0'0 597'0 07:24P Chart for @W7K
Jul 27 595'2 0'0 595'6 07:18P Chart for @W7N
Sep 27 599'6 0'0 605'0 07:24P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6750 5.6900 5.6750 5.6850 0.0100 5.6750 07:11P Chart for @MW6H
May 26 5.7825 5.8050 5.7825 5.7925 0.0125 5.7800 07:12P Chart for @MW6K
Jul 26 5.9325 5.9425 5.9050 5.9050 -0.0350 5.9025s 07:12P Chart for @MW6N
Sep 26 6.0925 6.0925 6.0925 6.0925 0.0300 6.0625 07:12P Chart for @MW6U
Dec 26 6.2850 6.3075 6.2600 6.2600 -0.0450 6.2500s 07:10P Chart for @MW6Z
Mar 27 6.4000 6.4000 6.4000 6.4000 -0.0625 6.3650s 07:10P 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 26 530'0 534'4 530'0 533'2 3'0 530'2 07:24P Chart for @KW6H
May 26 543'0 546'0 543'0 545'2 2'2 543'0 07:25P Chart for @KW6K
Jul 26 555'0 559'0 555'0 558'4 2'0 556'4 07:24P Chart for @KW6N
Sep 26 570'0 572'6 570'0 572'6 1'6 571'0 07:25P Chart for @KW6U
Dec 26 590'6 592'6 590'6 592'6 2'0 590'6 07:24P Chart for @KW6Z
Mar 27 605'6 608'4 605'6 608'4 2'4 606'0 07:24P Chart for @KW7H
May 27 615'6 -2'0 614'0s 07:22P Chart for @KW7K
Jul 27 611'2 612'6 609'0 609'0 -3'6 611'4s 07:22P Chart for @KW7N
Sep 27 599'0 -1'6 617'2s 07:00P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 304'4 304'4 302'4 304'0 0'4 303'4 07:22P Chart for @O6H
May 26 310'6 310'6 310'6 310'6 0'6 310'0 07:22P Chart for @O6K
Jul 26 299'6 0'0 315'2 07:22P Chart for @O6N
Sep 26 314'6 0'0 319'0 07:00P Chart for @O6U
Dec 26 310'2 0'0 329'0 07:22P Chart for @O6Z
Mar 27 332'4 0'0 332'4 01/09 Chart for @O7H
May 27 338'4 0'0 338'4 01/09 Chart for @O7K
Jul 27 329'0 0'0 329'0 01/09 Chart for @O7N
Sep 27 345'0 0'0 323'2 01/09 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 3016 3000 07:24P Chart for @SM6F
Mar 26 3030 3035 3028 3030 - 7 3037 07:24P Chart for @SM6H
May 26 3067 3070 3063 3065 - 7 3072 07:25P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 234.900 235.625 233.175 233.775 - 1.550 233.725s 07:11A Chart for @LE6G
Apr 26 235.850 236.575 234.075 234.750 - 1.550 234.675s 07:11A Chart for @LE6J
Jun 26 230.750 231.600 229.175 229.825 - 1.525 229.750s 07:11A Chart for @LE6M
Aug 26 228.075 228.700 226.475 227.150 - 1.350 227.125s 07:11A Chart for @LE6Q
Oct 26 227.375 228.250 226.250 226.850 - 1.125 226.825s 07:11A Chart for @LE6V
Dec 26 227.925 228.775 226.950 227.375 - 0.925 227.300s 07:11A Chart for @LE6Z
Feb 27 227.625 228.575 226.800 227.375 - 0.675 227.075s 07:11A Chart for @LE7G
Apr 27 226.800 227.850 226.225 226.850 - 0.625 226.300s 07:11A Chart for @LE7J
Jun 27 220.000 220.875 219.475 220.025 - 0.650 219.525s 01/09 Chart for @LE7M
Aug 27 217.700 - 0.650 217.175s 01/09 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.375 85.800 84.850 85.500 -0.575 85.300s 07:11A Chart for @HE6G
Apr 26 91.500 91.950 91.050 91.900 -0.150 91.775s 07:11A Chart for @HE6J
May 26 95.250 95.775 95.250 95.775 -0.100 95.850s 01/09 Chart for @HE6K
Jun 26 104.150 104.825 103.750 104.775 0.075 104.725s 07:11A Chart for @HE6M
Jul 26 105.075 105.700 104.750 105.600 0.025 105.600s 07:11A Chart for @HE6N
Aug 26 103.875 104.775 103.850 104.675 0.175 104.675s 07:11A Chart for @HE6Q
Oct 26 87.550 88.300 87.475 88.200 0.300 88.250s 07:11A Chart for @HE6V
Dec 26 78.675 79.225 78.600 79.175 0.200 79.200s 07:11A Chart for @HE6Z
Feb 27 81.475 81.625 81.325 81.625 0.225 81.625s 01/09 Chart for @HE7G
Apr 27 84.500 0.225 84.850s 01/09 Chart for @HE7J
May 27 88.225 0.225 88.225s 01/09 Chart for @HE7K
Jun 27 95.200 0.225 95.950s 01/09 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.82 14.82 14.82 14.82 -0.04 14.86 07:15P Chart for @DA6F
Feb 26 15.13 15.13 15.07 15.07 -0.06 15.13 07:24P Chart for @DA6G
Mar 26 15.35 15.35 15.29 15.29 -0.06 15.35 07:17P Chart for @DA6H
Apr 26 15.80 15.80 15.80 15.80 15.80 06:29P Chart for @DA6J
May 26 16.38 16.38 16.38 16.38 0.02 16.36 06:30P Chart for @DA6K
Jun 26 16.82 16.82 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 142.063 142.063 140.650 140.650 Chart for @CB6F
Feb 26 162.063 148.000 145.950 145.950 Chart for @CB6G
Mar 26 163.388 163.388 162.400 162.400 Chart for @CB6H
Apr 26 172.500 168.750 168.750 Chart for @CB6J
May 26 175.775 173.650 173.650 Chart for @CB6K
Jun 26 176.525 178.500 178.500 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 120.825 118.900 118.975 Chart for @NF6F
Feb 26 123.500 122.600 122.700 Chart for @NF6G
Mar 26 121.600 122.050 122.050 Chart for @NF6H
Apr 26 119.700 121.200 121.200 Chart for @NF6J
May 26 118.550 121.500 121.500 Chart for @NF6K
Jun 26 119.075 122.800 122.800 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.250 70.525 Chart for @DY6F
Feb 26 66.750 66.750 Chart for @DY6G
Mar 26 61.750 61.750 Chart for @DY6H
Apr 26 62.500 62.500 Chart for @DY6J
May 26 62.000 62.000s 01/09 Chart for @DY6K
Jun 26 61.000 61.000s 01/09 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.49 Chart for @DK6F
Feb 26 13.47 13.91s 01/09 Chart for @DK6G
Mar 26 14.14 0.04 14.60s 01/09 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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