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 26 473'6 475'0 473'4 475'0 1'2 473'6 06:47A Chart for @C6K
Jul 26 485'0 487'4 483'0 483'6 -2'0 485'6 06:48A Chart for @C6N
Sep 26 489'4 492'0 488'0 488'6 -1'6 490'4 06:47A Chart for @C6U
Dec 26 503'4 505'6 502'2 502'6 -1'6 504'4 06:48A Chart for @C6Z
Mar 27 515'6 518'2 514'6 515'2 -2'0 517'2 06:47A Chart for @C7H
May 27 523'0 525'0 522'0 522'2 -1'6 524'0 06:47A Chart for @C7K
Jul 27 527'2 528'6 525'4 527'0 -1'0 528'0 06:47A Chart for @C7N
Sep 27 506'0 507'2 505'6 506'4 -0'4 507'0 06:47A Chart for @C7U
Dec 27 508'6 510'2 507'6 508'0 -2'4 510'4 06:47A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1215'2 1215'2 1204'2 1204'2 -3'2 1207'4 06:47A Chart for @S6K
Jul 26 1222'0 1226'0 1217'0 1218'0 -4'6 1222'6 06:48A Chart for @S6N
Aug 26 1212'0 1218'6 1210'2 1211'2 -4'6 1216'0 06:47A Chart for @S6Q
Sep 26 1189'2 1194'4 1187'4 1189'4 -3'0 1192'4 06:47A Chart for @S6U
Nov 26 1195'0 1198'6 1192'2 1193'4 -3'2 1196'6 06:48A Chart for @S6X
Jan 27 1206'0 1209'6 1203'6 1205'4 -2'6 1208'2 06:47A Chart for @S7F
Mar 27 1199'4 1205'0 1199'2 1201'0 -2'4 1203'4 06:47A Chart for @S7H
May 27 1202'0 1205'0 1200'2 1202'0 -3'0 1205'0 06:47A Chart for @S7K
Jul 27 1204'4 1211'0 1204'4 1207'6 -1'6 1209'4 06:47A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 633'4 633'4 633'0 633'0 3'4 629'4 06:47A Chart for @W6K
Jul 26 641'2 650'2 635'2 636'2 -4'6 641'0 06:47A Chart for @W6N
Sep 26 656'4 665'2 650'4 651'2 -5'2 656'4 06:47A Chart for @W6U
Dec 26 678'4 685'6 671'4 672'0 -5'4 677'4 06:47A Chart for @W6Z
Mar 27 696'6 702'6 689'0 689'4 -5'6 695'2 06:47A Chart for @W7H
May 27 701'2 708'6 697'4 697'4 -5'4 703'0 06:47A Chart for @W7K
Jul 27 700'0 705'4 695'0 695'0 -6'0 701'0 06:47A Chart for @W7N
Sep 27 709'4 710'0 703'6 703'6 -4'6 708'4 06:47A Chart for @W7U
Dec 27 723'0 725'0 717'0 717'0 -5'4 722'4 06:47A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7950 6.8275 6.7950 6.8275 -0.0550 6.8825 06:47A Chart for @MW6K
Jul 26 6.9700 7.0575 6.9000 6.9250 -0.0650 6.9900 06:47A Chart for @MW6N
Sep 26 7.1500 7.3000 7.1100 7.1100 -0.0625 7.1725 06:46A Chart for @MW6U
Dec 26 7.3400 7.4000 7.2825 7.2825 -0.0525 7.3350 06:47A Chart for @MW6Z
Mar 27 7.5025 7.5200 7.5025 7.5175 0.0500 7.4675 06:47A Chart for @MW7H
May 27 7.4975 7.4975 7.4500 7.4650 -0.0250 7.4825s 06:47A Chart for @MW7K
Jul 27 7.1875 7.3925 7.1875 7.3500 -0.0325 7.3950s 06:47A Chart for @MW7N
Sep 27 7.0350 7.2200 7.0350 7.2200 0.0700 7.2200s 05/04 Chart for @MW7U
Dec 27 7.1475 7.1475 7.1475 7.1475 0.0475 7.1475s 05/04 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 681'0 681'0 674'0 678'4 0'0 682'4s 06:47A Chart for @KW6K
Jul 26 696'6 701'6 684'4 686'2 -8'2 694'4 06:47A Chart for @KW6N
Sep 26 709'2 713'4 696'6 698'0 -8'4 706'4 06:47A Chart for @KW6U
Dec 26 724'2 727'4 711'6 711'6 -9'4 721'2 06:47A Chart for @KW6Z
Mar 27 734'6 738'6 723'6 725'0 -7'6 732'6 06:47A Chart for @KW7H
May 27 739'2 743'2 728'4 728'4 -9'2 737'6 06:47A Chart for @KW7K
Jul 27 733'6 733'6 733'6 733'6 0'4 733'2 06:48A Chart for @KW7N
Sep 27 740'0 740'0 740'0 740'0 2'0 738'0 06:47A Chart for @KW7U
Dec 27 742'6 742'6 742'6 742'6 -3'2 746'0 06:47A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 341'4 06:46A Chart for @O6K
Jul 26 360'2 360'6 357'2 359'4 0'0 359'4 06:46A Chart for @O6N
Sep 26 366'4 367'0 366'4 367'0 0'6 366'2 06:46A Chart for @O6U
Dec 26 365'0 365'0 365'0 365'0 0'4 364'4 03:00A Chart for @O6Z
Mar 27 368'0 0'0 368'0 05/04 Chart for @O7H
May 27 374'0 0'0 374'0 05/04 Chart for @O7K
Jul 27 364'4 0'0 364'4 05/04 Chart for @O7N
Sep 27 345'0 0'0 358'6 05/04 Chart for @O7U
Dec 27 369'6 0'0 369'6 05/04 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3196 3201 3196 3201 - 6 3207 06:45A Chart for @SM6K
Jul 26 3209 3220 3192 3193 - 16 3209 06:47A Chart for @SM6N
Aug 26 3170 3179 3154 3154 - 16 3170 06:47A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 252.975 253.325 249.400 251.950 - 1.250 251.750s 05/04 Chart for @LE6M
Aug 26 247.800 248.275 243.950 246.375 - 1.650 246.175s 05/04 Chart for @LE6Q
Oct 26 242.375 242.625 238.475 240.525 - 2.000 240.450s 05/04 Chart for @LE6V
Dec 26 241.650 241.925 238.050 239.950 - 1.975 239.875s 05/04 Chart for @LE6Z
Feb 27 241.850 241.850 238.200 240.025 - 1.850 240.000s 05/04 Chart for @LE7G
Apr 27 240.875 241.175 237.800 239.600 - 1.900 239.450s 05/04 Chart for @LE7J
Jun 27 234.725 234.725 231.575 233.250 - 1.875 233.050s 05/04 Chart for @LE7M
Aug 27 231.550 231.550 229.475 229.475 - 1.925 230.050s 05/04 Chart for @LE7Q
Oct 27 229.900 229.950 228.275 228.275 - 2.025 228.750s 05/04 Chart for @LE7V
Dec 27 230.000 - 2.025 227.975s 05/04 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 92.600 93.000 91.550 91.700 -1.200 91.625s 05/04 Chart for @HE6K
Jun 26 101.375 101.950 99.675 99.850 - 1.525 99.750s 05/04 Chart for @HE6M
Jul 26 103.425 104.075 101.725 101.950 - 1.550 101.825s 05/04 Chart for @HE6N
Aug 26 103.875 104.575 102.250 102.475 - 1.450 102.400s 05/04 Chart for @HE6Q
Oct 26 89.800 89.875 88.100 88.650 -0.800 88.450s 05/04 Chart for @HE6V
Dec 26 82.325 82.350 80.825 81.400 -0.450 81.275s 05/04 Chart for @HE6Z
Feb 27 85.075 85.450 83.950 84.625 -0.450 84.475s 05/04 Chart for @HE7G
Apr 27 89.400 89.400 87.950 88.650 -0.500 88.500s 05/04 Chart for @HE7J
May 27 93.250 -0.325 91.575s 05/04 Chart for @HE7K
Jun 27 99.100 99.300 98.500 98.725 - 0.400 98.900s 05/04 Chart for @HE7M
Jul 27 99.350 99.400 98.650 98.650 - 0.350 99.000s 05/04 Chart for @HE7N
Aug 27 98.200 98.200 98.200 98.200 - 0.550 98.200s 05/04 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.94 16.95 16.94 16.95 0.01 16.94 06:46A Chart for @DA6K
Jun 26 17.21 17.21 17.20 17.20 -0.01 17.21 06:48A Chart for @DA6M
Jul 26 17.78 17.81 Chart for @DA6N
Aug 26 18.21 18.21 Chart for @DA6Q
Sep 26 18.56 18.57 Chart for @DA6U
Oct 26 18.78 18.75 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 163.200 163.975 166.975 Chart for @CB6K
Jun 26 156.200 156.200 156.200 156.200 - 2.425 158.625 06:28A Chart for @CB6M
Jul 26 158.575 158.575 161.325 160.000 Chart for @CB6N
Aug 26 165.050 165.050 164.500 164.025 Chart for @CB6Q
Sep 26 168.925 168.925 168.900 167.775 Chart for @CB6U
Oct 26 172.925 172.925 173.700 173.400 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 203.050 202.500 Chart for @NF6K
Jun 26 198.200 199.375 198.200 199.375 0.400 198.975 05:56A Chart for @NF6M
Jul 26 188.725 188.000 189.725 Chart for @NF6N
Aug 26 179.250 180.750 Chart for @NF6Q
Sep 26 171.900 172.000 Chart for @NF6U
Oct 26 165.600 165.600 165.750 166.025 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 65.500 65.600 65.425 65.600 -0.625 65.425s 05/04 Chart for @DY6K
Jun 26 65.800 66.300 65.800 66.300 -0.675 66.300s 05/04 Chart for @DY6M
Jul 26 68.000 68.000 Chart for @DY6N
Aug 26 69.000 69.000 Chart for @DY6Q
Sep 26 70.025 70.375 Chart for @DY6U
Oct 26 70.425 70.425 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.25 21.86 Chart for @DK6K
Jun 26 21.33 21.22 Chart for @DK6M
Jul 26 20.65 20.54 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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