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 26 422'4 424'0 421'0 423'0 1'2 421'6 10:26A Chart for @C6H
May 26 430'2 432'0 429'4 431'0 1'2 429'6 10:26A Chart for @C6K
Jul 26 437'0 438'2 436'0 437'6 1'4 436'2 10:27A Chart for @C6N
Sep 26 436'0 437'4 435'4 437'0 1'0 436'0 10:27A Chart for @C6U
Dec 26 450'0 451'0 449'0 451'0 1'2 449'6 10:26A Chart for @C6Z
Mar 27 463'0 464'0 461'6 463'6 1'2 462'4 10:27A Chart for @C7H
May 27 470'0 470'4 468'6 470'4 1'0 469'4 10:27A Chart for @C7K
Jul 27 473'6 474'2 473'0 474'0 0'6 473'2 10:27A Chart for @C7N
Sep 27 460'6 461'0 460'4 460'4 -0'2 460'6 10:25A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1064'4 1072'4 1063'2 1067'0 2'4 1064'4 10:26A Chart for @S6H
May 26 1074'4 1083'0 1074'2 1079'0 4'0 1075'0 10:26A Chart for @S6K
Jul 26 1086'6 1095'0 1086'4 1091'0 3'6 1087'2 10:27A Chart for @S6N
Aug 26 1084'2 1091'6 1083'2 1088'4 4'4 1084'0 10:27A Chart for @S6Q
Sep 26 1068'6 1075'4 1068'0 1073'2 4'6 1068'4 10:27A Chart for @S6U
Nov 26 1073'0 1081'4 1073'0 1078'6 4'2 1074'4 10:26A Chart for @S6X
Jan 27 1085'0 1091'6 1085'0 1088'0 3'0 1085'0 10:27A Chart for @S7F
Mar 27 1084'6 1093'0 1084'6 1090'4 3'4 1087'0 10:27A Chart for @S7H
May 27 1095'0 1098'0 1094'2 1096'0 4'0 1092'0 10:27A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 508'2 516'4 507'6 516'0 8'2 507'6 10:27A Chart for @W6H
May 26 520'0 527'4 519'2 527'2 8'2 519'0 10:27A Chart for @W6K
Jul 26 532'2 539'4 531'6 539'2 7'6 531'4 10:27A Chart for @W6N
Sep 26 547'0 554'0 546'4 554'0 8'0 546'0 10:27A Chart for @W6U
Dec 26 566'6 573'4 566'4 573'4 7'6 565'6 10:27A Chart for @W6Z
Mar 27 582'6 589'0 582'6 587'6 5'2 582'4 10:27A Chart for @W7H
May 27 591'6 0'0 591'2 10:26A Chart for @W7K
Jul 27 590'4 0'0 590'6 10:26A Chart for @W7N
Sep 27 600'0 0'0 600'0 10:25A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6400 5.7100 5.6350 5.6975 0.0600 5.6375 10:27A Chart for @MW6H
May 26 5.7600 5.8225 5.7600 5.8100 0.0575 5.7525 10:27A Chart for @MW6K
Jul 26 5.8675 5.9350 5.8675 5.9250 0.0600 5.8650 10:27A Chart for @MW6N
Sep 26 6.0475 6.1000 6.0475 6.1000 0.0675 6.0325 10:27A Chart for @MW6U
Dec 26 6.2425 6.2825 6.2425 6.2800 0.0475 6.2325 10:27A Chart for @MW6Z
Mar 27 6.4000 6.4000 6.4000 6.4000 0.0100 6.3900 10:26A 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 26 519'6 527'2 519'6 526'2 6'4 519'6 10:27A Chart for @KW6H
May 26 531'0 537'4 531'0 537'0 6'2 530'6 10:27A Chart for @KW6K
Jul 26 543'6 549'4 543'2 549'0 5'6 543'2 10:27A Chart for @KW6N
Sep 26 560'0 564'4 558'4 564'2 5'6 558'4 10:27A Chart for @KW6U
Dec 26 579'4 585'0 578'6 584'6 6'0 578'6 10:26A Chart for @KW6Z
Mar 27 600'0 600'0 600'0 600'0 4'6 595'2 10:26A Chart for @KW7H
May 27 615'6 -3'4 603'4s 10:26A Chart for @KW7K
Jul 27 606'0 606'0 606'0 606'0 3'2 602'6 10:26A Chart for @KW7N
Sep 27 599'0 -2'0 610'4s 10:25A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 293'0 294'0 290'0 293'4 0'0 293'4 10:26A Chart for @O6H
May 26 301'0 0'0 300'6 10:27A Chart for @O6K
Jul 26 306'2 0'0 304'4 10:27A Chart for @O6N
Sep 26 314'6 0'0 308'2 10:25A Chart for @O6U
Dec 26 325'0 0'0 321'6 10:25A Chart for @O6Z
Mar 27 325'2 0'0 325'2 01/21 Chart for @O7H
May 27 331'2 0'0 331'2 01/21 Chart for @O7K
Jul 27 321'6 0'0 321'6 01/21 Chart for @O7N
Sep 27 345'0 0'0 316'0 01/21 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2914 2976 2914 2955 41 2914 10:27A Chart for @SM6H
May 26 2952 3009 2951 2991 39 2952 10:27A Chart for @SM6K
Jul 26 3001 3054 2999 3037 36 3001 10:27A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 233.000 233.500 232.500 232.550 - 0.550 233.100 10:27A Chart for @LE6G
Apr 26 234.750 235.500 234.525 234.775 - 0.175 234.950 10:27A Chart for @LE6J
Jun 26 230.600 231.750 230.475 231.000 0.125 230.875 10:27A Chart for @LE6M
Aug 26 228.700 229.550 228.375 228.850 0.125 228.725 10:27A Chart for @LE6Q
Oct 26 228.325 229.150 228.225 228.550 0.025 228.525 10:27A Chart for @LE6V
Dec 26 228.975 229.825 228.850 229.300 0.075 229.225 10:27A Chart for @LE6Z
Feb 27 229.600 229.800 229.075 229.325 0.125 229.200 10:26A Chart for @LE7G
Apr 27 229.075 229.250 228.575 228.700 0.075 228.625 10:26A Chart for @LE7J
Jun 27 221.750 221.875 221.075 221.075 - 0.225 221.300 10:26A Chart for @LE7M
Aug 27 218.100 218.750 218.100 218.750 0.675 218.550s 10:26A Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 88.600 88.850 87.925 87.950 0.100 87.850 10:27A Chart for @HE6G
Apr 26 96.000 97.050 95.850 95.925 0.325 95.600 10:27A Chart for @HE6J
May 26 99.750 100.225 99.400 99.400 0.125 99.275 10:27A Chart for @HE6K
Jun 26 108.425 109.200 108.275 108.400 0.225 108.175 10:27A Chart for @HE6M
Jul 26 109.200 109.550 108.750 108.900 0.075 108.825 10:27A Chart for @HE6N
Aug 26 107.550 107.900 107.350 107.525 0.175 107.350 10:27A Chart for @HE6Q
Oct 26 89.750 90.000 89.675 89.825 0.075 89.750 10:27A Chart for @HE6V
Dec 26 80.100 80.350 80.100 80.225 0.125 80.100 10:27A Chart for @HE6Z
Feb 27 82.175 82.400 82.175 82.175 82.175 10:26A Chart for @HE7G
Apr 27 85.350 85.350 85.200 85.200 85.200 10:25A Chart for @HE7J
May 27 88.600 0.100 88.600s 10:06A Chart for @HE7K
Jun 27 95.200 -0.275 95.950s 10:06A Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.75 14.75 14.73 14.73 -0.01 14.74 10:25A Chart for @DA6F
Feb 26 15.27 15.30 15.08 15.09 -0.22 15.31 10:27A Chart for @DA6G
Mar 26 15.37 15.42 15.28 15.28 -0.18 15.46 10:27A Chart for @DA6H
Apr 26 15.64 15.64 15.52 15.52 -0.15 15.67 10:26A Chart for @DA6J
May 26 16.11 16.15 16.06 16.08 -0.05 16.13 10:26A Chart for @DA6K
Jun 26 16.63 16.64 16.60 16.60 -0.04 16.64 10:26A Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 142.500 142.500 142.000 142.000 Chart for @CB6F
Feb 26 156.025 162.250 156.025 160.000 5.000 155.000 10:24A Chart for @CB6G
Mar 26 173.975 183.625 173.975 181.000 7.025 173.975 10:21A Chart for @CB6H
Apr 26 180.500 187.250 180.500 185.000 4.500 180.500 10:26A Chart for @CB6J
May 26 186.900 190.425 186.900 190.250 6.825 183.425 10:24A Chart for @CB6K
Jun 26 193.775 188.213 184.500 185.800 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 119.000 119.000 119.000 119.000 0.750 118.250 09:54A Chart for @NF6F
Feb 26 124.850 124.850 124.200 124.500 1.425 123.075 10:24A Chart for @NF6G
Mar 26 124.000 124.750 124.000 124.750 1.750 123.000 10:19A Chart for @NF6H
Apr 26 122.400 123.200 122.400 123.200 2.200 121.000 10:19A Chart for @NF6J
May 26 122.400 122.400 122.400 122.400 1.375 121.025 10:17A Chart for @NF6K
Jun 26 124.125 123.188 122.500 122.500 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.150 71.150 Chart for @DY6F
Feb 26 67.500 67.500 67.500 67.500 0.250 67.250 10:20A Chart for @DY6G
Mar 26 62.200 62.200 62.200 62.200 -0.800 63.000 10:20A Chart for @DY6H
Apr 26 60.400 60.400 60.400 60.400 -0.600 61.000 10:26A Chart for @DY6J
May 26 61.000 61.000 Chart for @DY6K
Jun 26 60.000 59.500 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.40 Chart for @DK6F
Feb 26 14.45 14.45 Chart for @DK6G
Mar 26 15.47 15.47 15.47 15.47 0.27 15.20 10:21A Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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