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 26 420'0 425'0 419'4 422'2 2'2 422'0s 01:30P Chart for @C6H
May 26 428'0 432'6 427'4 430'0 2'0 429'6s 01:20P Chart for @C6K
Jul 26 434'6 439'0 434'0 435'6 1'4 436'0s 01:30P Chart for @C6N
Sep 26 433'2 437'0 432'6 434'6 1'2 434'4s 01:30P Chart for @C6U
Dec 26 445'4 449'2 445'2 447'4 2'0 447'6s 01:22P Chart for @C6Z
Mar 27 459'2 462'4 459'2 460'6 1'6 461'0s 01:30P Chart for @C7H
May 27 466'4 469'4 466'0 467'4 1'4 467'6s 01:30P Chart for @C7K
Jul 27 470'0 473'0 470'0 471'2 1'2 471'4s 01:30P Chart for @C7N
Sep 27 457'0 458'2 456'0 457'2 1'0 457'0s 01:30P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1027'2 1033'2 1027'2 1033'2 7'2 1030'4s 01:20P Chart for @S6F
Mar 26 1039'4 1049'2 1039'0 1042'4 3'6 1042'4s 01:30P Chart for @S6H
May 26 1052'0 1061'6 1052'0 1055'0 3'0 1055'0s 01:20P Chart for @S6K
Jul 26 1066'4 1074'6 1066'0 1068'0 2'2 1068'2s 01:21P Chart for @S6N
Aug 26 1064'4 1072'4 1064'2 1065'2 1'0 1065'4s 01:30P Chart for @S6Q
Sep 26 1053'4 1058'6 1051'0 1052'0 0'2 1052'2s 01:30P Chart for @S6U
Nov 26 1058'2 1065'0 1056'6 1058'0 -0'2 1058'0s 01:20P Chart for @S6X
Jan 27 1071'2 1076'0 1068'2 1069'0 -0'2 1069'6s 01:29P Chart for @S7F
Mar 27 1072'6 1079'0 1071'0 1071'4 -1'2 1072'0s 01:30P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 512'0 514'4 508'0 512'6 2'0 512'4s 01:30P Chart for @W6H
May 26 522'4 525'4 519'4 523'6 2'0 523'6s 01:30P Chart for @W6K
Jul 26 534'6 537'6 532'2 536'2 1'6 536'2s 01:30P Chart for @W6N
Sep 26 549'4 552'4 546'6 550'4 1'4 550'4s 01:30P Chart for @W6U
Dec 26 568'6 570'2 565'6 569'2 1'2 569'2s 01:30P Chart for @W6Z
Mar 27 584'4 585'0 582'4 585'0 1'2 585'2s 01:29P Chart for @W7H
May 27 591'4 593'4 591'4 593'4 1'0 593'6s 01:29P Chart for @W7K
Jul 27 591'6 591'6 591'6 591'6 0'6 592'4s 01:29P Chart for @W7N
Sep 27 600'0 0'4 602'0s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6475 5.6925 5.6400 5.6675 0.0050 5.6700s 01:30P Chart for @MW6H
May 26 5.7675 5.8050 5.7600 5.7800 0.0075 5.7825s 01:30P Chart for @MW6K
Jul 26 5.8850 5.9150 5.8850 5.9025 0.0075 5.8975s 01:30P Chart for @MW6N
Sep 26 6.0500 6.0775 6.0500 6.0625 0.0175 6.0650s 01:30P Chart for @MW6U
Dec 26 6.2400 6.2525 6.2200 6.2500 0.0200 6.2600s 01:30P Chart for @MW6Z
Mar 27 6.3950 6.4100 6.3950 6.4100 0.0500 6.4150s 01:30P 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 26 520'2 524'0 516'0 522'6 2'6 522'2s 01:30P Chart for @KW6H
May 26 532'4 534'6 527'4 534'0 2'2 533'4s 01:30P Chart for @KW6K
Jul 26 546'0 548'0 541'2 546'2 1'4 546'2s 01:30P Chart for @KW6N
Sep 26 558'4 561'6 556'2 561'0 1'2 561'0s 01:30P Chart for @KW6U
Dec 26 577'6 582'0 576'2 580'6 1'4 581'0s 01:30P Chart for @KW6Z
Mar 27 593'6 597'2 593'6 597'2 1'6 597'0s 01:29P Chart for @KW7H
May 27 615'6 1'0 605'2s 01:20P Chart for @KW7K
Jul 27 603'2 603'2 601'2 601'2 1'4 604'2s 01:20P Chart for @KW7N
Sep 27 599'0 1'4 611'0s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 291'2 292'6 285'6 287'6 -4'4 287'2s 01:30P Chart for @O6H
May 26 300'0 300'0 294'0 294'2 -4'6 294'4s 01:30P Chart for @O6K
Jul 26 299'6 -2'6 298'2s 01:30P Chart for @O6N
Sep 26 314'6 -2'6 302'0s 01:30P Chart for @O6U
Dec 26 325'0 0'6 315'4s 01:30P Chart for @O6Z
Mar 27 319'0 0'6 319'0s 01:20P Chart for @O7H
May 27 325'0 0'6 325'0s 01:20P Chart for @O7K
Jul 27 315'4 0'6 315'4s 01:20P Chart for @O7N
Sep 27 345'0 0'6 309'6s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2884 8 2872s 01:20P Chart for @SM6F
Mar 26 2920 2940 2913 2920 3 2919s 01:30P Chart for @SM6H
May 26 2960 2984 2958 2965 8 2965s 01:30P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 237.225 237.300 234.625 235.075 - 2.100 235.150s 01:05P Chart for @LE6G
Apr 26 238.800 239.025 236.750 237.325 - 1.650 237.325s 01:05P Chart for @LE6J
Jun 26 233.000 233.525 231.525 232.300 - 1.075 232.325s 01:05P Chart for @LE6M
Aug 26 230.000 230.250 228.450 229.150 - 1.025 229.275s 01:05P Chart for @LE6Q
Oct 26 229.425 229.500 227.625 228.400 - 1.200 228.450s 01:05P Chart for @LE6V
Dec 26 229.750 230.000 228.175 228.775 - 1.200 228.900s 01:05P Chart for @LE6Z
Feb 27 229.400 229.775 228.125 228.600 - 1.125 228.750s 01:05P Chart for @LE7G
Apr 27 228.875 229.125 227.700 228.150 - 0.875 228.225s 01:05P Chart for @LE7J
Jun 27 221.725 222.000 220.725 221.250 - 0.650 221.250s 01:05P Chart for @LE7M
Aug 27 218.300 - 0.650 217.875s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.500 86.100 84.300 85.725 1.075 85.700s 01:05P Chart for @HE6G
Apr 26 91.100 92.950 90.700 92.700 1.450 92.700s 01:05P Chart for @HE6J
May 26 95.600 96.725 95.600 96.575 1.150 96.575s 01:05P Chart for @HE6K
Jun 26 104.200 105.450 103.925 105.125 0.950 105.275s 01:05P Chart for @HE6M
Jul 26 105.200 106.100 105.050 105.725 0.500 105.875s 01:05P Chart for @HE6N
Aug 26 104.200 104.950 104.150 104.625 0.400 104.775s 01:05P Chart for @HE6Q
Oct 26 87.425 87.750 87.300 87.575 0.200 87.625s 01:05P Chart for @HE6V
Dec 26 78.600 78.850 78.425 78.675 0.150 78.750s 01:05P Chart for @HE6Z
Feb 27 81.300 81.300 80.925 81.075 0.150 81.150s 01:05P Chart for @HE7G
Apr 27 84.325 84.325 84.325 84.325 0.100 84.425s 01:05P Chart for @HE7J
May 27 87.800 0.100 87.800s 01:05P Chart for @HE7K
Jun 27 95.200 0.100 95.525s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.76 14.81 14.74 14.74 -0.03 14.77 01:57P Chart for @DA6F
Feb 26 14.92 14.99 14.87 14.87 -0.03 14.87 01:57P Chart for @DA6G
Mar 26 15.16 15.19 15.01 15.04 -0.06 15.03 01:59P Chart for @DA6H
Apr 26 15.65 15.69 15.57 15.58 -0.05 15.60 01:57P Chart for @DA6J
May 26 16.26 16.32 16.17 16.17 -0.06 16.18 01:58P Chart for @DA6K
Jun 26 16.80 16.81 16.68 16.71 -0.02 16.71 01:57P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.500 141.500 140.550 141.500 0.850 140.550 01:57P Chart for @CB6F
Feb 26 144.300 147.200 144.300 146.250 0.750 145.750 01:57P Chart for @CB6G
Mar 26 163.250 163.250 163.250 163.250 1.000 163.250 01:53P Chart for @CB6H
Apr 26 170.825 171.675 168.025 168.025 0.025 168.025 01:52P Chart for @CB6J
May 26 174.250 174.250 172.325 172.325 - 0.175 172.325 01:52P Chart for @CB6K
Jun 26 177.500 177.875 176.475 176.500 176.500 01:51P Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.513 118.513 118.500 118.250 01:57P Chart for @NF6F
Feb 26 121.550 122.250 121.000 121.775 0.025 121.550 01:55P Chart for @NF6G
Mar 26 121.700 121.700 120.475 120.875 - 1.000 120.875 01:58P Chart for @NF6H
Apr 26 119.850 119.850 118.525 119.000 - 1.000 118.525 01:58P Chart for @NF6J
May 26 119.975 119.975 119.000 119.000 - 2.250 119.000 01:58P Chart for @NF6K
Jun 26 120.000 120.025 119.500 119.875 - 0.750 120.025 01:58P Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.000 71.400 71.000 71.025 0.275 71.250 01:56P Chart for @DY6F
Feb 26 66.750 67.250 66.500 67.000 0.500 67.000 01:58P Chart for @DY6G
Mar 26 61.750 62.250 61.750 62.250 0.500 62.250 01:52P Chart for @DY6H
Apr 26 62.000 62.000 61.750 61.750 0.125 61.750 01:52P Chart for @DY6J
May 26 60.500 60.500 01:52P Chart for @DY6K
Jun 26 60.000 60.000 59.500 59.500 -1.475 59.500 01:52P Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.40 01:56P Chart for @DK6F
Feb 26 13.47 13.96 01:48P Chart for @DK6G
Mar 26 14.65 -0.09 14.55 01:57P Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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