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 26 433'2 438'6 432'0 434'6 1'4 433'2 12:57P Chart for @C6H
May 26 445'6 451'6 444'2 447'0 1'2 445'6 12:58P Chart for @C6K
Jul 26 453'6 460'4 453'4 456'2 2'0 454'2 12:57P Chart for @C6N
Sep 26 454'4 460'2 454'4 457'2 1'6 455'4 12:57P Chart for @C6U
Dec 26 469'2 474'2 469'0 471'2 1'2 470'0 12:58P Chart for @C6Z
Mar 27 481'0 485'4 480'6 482'6 0'6 482'0 12:57P Chart for @C7H
May 27 488'0 491'4 487'4 489'0 0'2 488'6 12:57P Chart for @C7K
Jul 27 490'6 495'0 490'6 492'2 0'0 492'2 12:57P Chart for @C7N
Sep 27 473'2 475'0 473'2 473'6 0'4 473'2 12:57P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1153'0 1169'2 1149'4 1154'2 4'2 1150'0 12:58P Chart for @S6H
May 26 1162'4 1183'0 1160'4 1169'2 5'2 1164'0 12:58P Chart for @S6K
Jul 26 1175'0 1196'0 1174'0 1182'4 5'4 1177'0 12:57P Chart for @S6N
Aug 26 1167'0 1183'4 1164'6 1172'0 5'0 1167'0 12:57P Chart for @S6Q
Sep 26 1131'6 1145'0 1129'0 1136'0 4'0 1132'0 12:57P Chart for @S6U
Nov 26 1127'4 1139'6 1125'0 1131'4 2'6 1128'6 12:58P Chart for @S6X
Jan 27 1138'0 1149'6 1135'4 1141'4 2'2 1139'2 12:57P Chart for @S7F
Mar 27 1138'0 1147'4 1133'2 1139'0 0'2 1138'6 12:57P Chart for @S7H
May 27 1142'0 1149'6 1135'6 1141'2 -1'0 1142'2 12:57P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 579'4 579'4 567'2 571'4 -3'0 574'4 12:57P Chart for @W6H
May 26 576'0 585'6 569'0 573'6 -3'4 577'2 12:57P Chart for @W6K
Jul 26 583'6 594'2 578'4 583'0 -2'4 585'4 12:57P Chart for @W6N
Sep 26 595'6 606'0 591'0 595'4 -1'6 597'2 12:57P Chart for @W6U
Dec 26 613'6 623'4 609'4 613'6 -1'4 615'2 12:57P Chart for @W6Z
Mar 27 628'2 638'2 625'0 629'0 -1'0 630'0 12:57P Chart for @W7H
May 27 636'2 644'2 633'2 636'6 -0'2 637'0 12:57P Chart for @W7K
Jul 27 630'4 635'0 628'0 631'4 -0'2 631'6 12:57P Chart for @W7N
Sep 27 633'0 633'0 633'0 633'0 -2'4 635'4 12:57P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.9400 5.9400 5.9400 5.9400 -0.0350 5.9750 12:57P Chart for @MW6H
May 26 6.0975 6.1425 6.0775 6.1300 0.0300 6.1000 12:57P Chart for @MW6K
Jul 26 6.2250 6.2850 6.2200 6.2725 0.0300 6.2425 12:57P Chart for @MW6N
Sep 26 6.4000 6.4550 6.3875 6.4450 0.0325 6.4125 12:57P Chart for @MW6U
Dec 26 6.5300 6.5875 6.5100 6.5725 0.0275 6.5450 12:57P Chart for @MW6Z
Mar 27 6.6200 6.6625 6.5975 6.6400 0.0150 6.6250 12:57P Chart for @MW7H
May 27 6.7100 6.7200 6.7075 6.7075 0.0150 6.6925 12:57P 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 5'2 567'0 12:57P Chart for @KW6H
May 26 573'6 584'6 570'2 577'6 3'0 574'6 12:57P Chart for @KW6K
Jul 26 586'6 598'0 584'0 591'2 3'0 588'2 12:57P Chart for @KW6N
Sep 26 602'2 612'2 599'2 605'6 3'0 602'6 12:57P Chart for @KW6U
Dec 26 625'2 632'6 621'4 626'6 3'2 623'4 12:57P Chart for @KW6Z
Mar 27 640'6 648'0 637'6 642'2 3'0 639'2 12:57P Chart for @KW7H
May 27 645'2 645'4 645'2 645'4 0'2 645'2 12:57P Chart for @KW7K
Jul 27 640'0 646'6 640'0 646'6 8'2 638'4 12:57P Chart for @KW7N
Sep 27 650'0 -5'0 642'6s 12:57P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 325'0 325'0 325'0 325'0 14'2 310'6 12:56P Chart for @O6H
May 26 316'4 323'2 314'0 322'2 7'0 315'2 12:56P Chart for @O6K
Jul 26 321'0 329'4 321'0 329'0 7'6 321'2 12:56P Chart for @O6N
Sep 26 333'0 0'0 332'0 12:55P Chart for @O6U
Dec 26 348'0 0'0 340'2 12:56P Chart for @O6Z
Mar 27 343'6 0'0 343'6 03/02 Chart for @O7H
May 27 349'6 0'0 349'6 03/02 Chart for @O7K
Jul 27 340'2 0'0 340'2 03/02 Chart for @O7N
Sep 27 345'0 0'0 334'4 03/02 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3083 3115 3070 3099 16 3083 12:57P Chart for @SM6H
May 26 3130 3169 3115 3141 12 3129 12:57P Chart for @SM6K
Jul 26 3162 3199 3149 3175 12 3163 12:57P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 231.000 234.750 230.725 234.100 1.000 233.100 12:57P Chart for @LE6J
Jun 26 227.500 230.925 227.175 230.700 1.050 229.650 12:57P Chart for @LE6M
Aug 26 226.150 229.050 225.500 229.025 0.850 228.175 12:57P Chart for @LE6Q
Oct 26 226.100 228.425 224.950 228.275 0.500 227.775 12:57P Chart for @LE6V
Dec 26 226.850 229.150 225.800 229.025 0.500 228.525 12:57P Chart for @LE6Z
Feb 27 226.925 229.200 225.950 229.050 0.525 228.525 12:57P Chart for @LE7G
Apr 27 225.975 228.075 225.200 227.950 0.550 227.400 12:57P Chart for @LE7J
Jun 27 218.525 220.500 217.600 220.350 0.675 219.675 12:57P Chart for @LE7M
Aug 27 215.175 216.925 214.750 216.925 0.450 216.475 12:57P Chart for @LE7Q
Oct 27 214.000 214.400 214.000 214.400 - 0.125 215.700s 12:57P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.575 96.125 94.700 95.725 0.150 95.575 12:57P Chart for @HE6J
May 26 100.150 100.550 99.200 99.925 - 0.100 100.025 12:57P Chart for @HE6K
Jun 26 109.625 110.150 108.775 109.500 0.025 109.475 12:57P Chart for @HE6M
Jul 26 111.600 112.225 110.975 111.425 - 0.175 111.600 12:57P Chart for @HE6N
Aug 26 110.500 111.075 109.975 110.225 - 0.375 110.600 12:57P Chart for @HE6Q
Oct 26 92.800 93.300 92.575 92.725 -0.275 93.000 12:57P Chart for @HE6V
Dec 26 84.225 84.250 83.875 84.100 -0.075 84.175 12:57P Chart for @HE6Z
Feb 27 86.400 86.475 86.100 86.300 -0.100 86.400 12:57P Chart for @HE7G
Apr 27 89.625 89.675 89.350 89.675 0.100 89.575 12:57P Chart for @HE7J
May 27 92.250 0.225 92.475s 12:56P Chart for @HE7K
Jun 27 99.750 99.900 99.750 99.900 0.150 99.750 12:57P Chart for @HE7M
Jul 27 100.000 100.000 100.000 100.000 0.150 99.850 12:49P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.29 16.49 16.10 16.49 0.26 16.23 12:57P Chart for @DA6H
Apr 26 17.16 17.44 16.92 17.43 0.24 17.19 12:57P Chart for @DA6J
May 26 17.72 17.90 17.49 17.84 0.15 17.69 12:57P Chart for @DA6K
Jun 26 18.04 18.24 17.92 18.22 0.19 18.03 12:57P Chart for @DA6M
Jul 26 18.31 18.35 18.18 18.35 0.16 18.19 12:57P Chart for @DA6N
Aug 26 18.35 18.45 18.29 18.45 0.14 18.31 12:57P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 205.025 208.500 205.025 207.000 2.000 205.000 12:36P Chart for @CB6H
Apr 26 218.025 219.025 215.575 217.000 - 1.000 218.000 12:56P Chart for @CB6J
May 26 220.500 224.575 220.500 222.000 - 0.500 222.500 12:55P Chart for @CB6K
Jun 26 223.500 227.500 223.500 224.500 - 0.500 225.000 12:50P Chart for @CB6M
Jul 26 225.525 231.175 224.975 224.975 - 1.975 226.950 12:49P Chart for @CB6N
Aug 26 226.975 231.175 226.425 226.425 - 0.825 227.250 12:49P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 152.075 158.900 152.075 156.500 0.450 156.050 12:52P Chart for @NF6H
Apr 26 151.075 157.450 151.075 153.275 - 1.775 155.050 12:50P Chart for @NF6J
May 26 152.125 155.500 148.500 150.000 - 1.500 151.500 12:50P Chart for @NF6K
Jun 26 150.425 152.500 146.325 147.000 - 1.500 148.500 12:44P Chart for @NF6M
Jul 26 148.900 149.950 144.500 144.525 - 1.725 146.250 12:44P Chart for @NF6N
Aug 26 145.975 145.975 142.775 142.775 - 2.050 144.825 12:44P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 65.500 65.500 Chart for @DY6H
Apr 26 64.000 64.000 64.000 64.000 64.000 12:44P Chart for @DY6J
May 26 62.250 62.500 62.250 62.500 -0.750 63.250 12:51P Chart for @DY6K
Jun 26 62.525 62.525 Chart for @DY6M
Jul 26 62.000 62.000 62.000 62.000 -0.750 62.750 12:46P Chart for @DY6N
Aug 26 63.550 63.475 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.35 19.35 19.35 -0.31 19.66 12:48P Chart for @DK6H
Apr 26 19.50 19.50 19.50 19.50 -0.46 19.96 12:55P Chart for @DK6J
May 26 19.50 19.50 19.50 19.50 -0.38 19.88 12:50P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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