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 26 455'4 457'6 454'6 456'4 1'0 455'4 08:30A Chart for @C6K
Jul 26 464'0 466'2 463'0 465'2 1'4 463'6 08:30A Chart for @C6N
Sep 26 468'4 471'0 468'0 469'6 1'2 468'4 08:30A Chart for @C6U
Dec 26 483'6 486'0 483'0 485'0 1'4 483'4 08:30A Chart for @C6Z
Mar 27 496'4 498'6 496'0 498'0 1'4 496'4 08:30A Chart for @C7H
May 27 503'4 505'6 503'0 505'2 1'4 503'6 08:30A Chart for @C7K
Jul 27 507'0 509'0 506'2 508'6 1'6 507'0 08:30A Chart for @C7N
Sep 27 489'0 490'6 489'0 490'6 1'4 489'2 08:30A Chart for @C7U
Dec 27 494'2 495'6 494'0 495'2 1'0 494'2 08:30A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'2 1163'4 1156'6 1161'0 1'2 1159'6 08:30A Chart for @S6K
Jul 26 1175'0 1178'2 1171'2 1175'4 0'6 1174'6 08:30A Chart for @S6N
Aug 26 1168'6 1172'2 1165'4 1168'0 -1'0 1169'0 08:30A Chart for @S6Q
Sep 26 1149'4 1152'0 1146'2 1148'0 -1'2 1149'2 08:30A Chart for @S6U
Nov 26 1155'0 1157'6 1152'0 1154'2 -0'6 1155'0 08:30A Chart for @S6X
Jan 27 1166'6 1169'6 1164'0 1165'6 -1'2 1167'0 08:30A Chart for @S7F
Mar 27 1166'0 1168'2 1162'4 1164'4 -1'0 1165'4 08:30A Chart for @S7H
May 27 1166'6 1170'6 1166'2 1167'2 -1'4 1168'6 08:30A Chart for @S7K
Jul 27 1174'4 1176'4 1171'6 1174'6 0'0 1174'6 08:30A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 612'4 616'2 606'2 609'4 -1'2 610'6 08:30A Chart for @W6K
Jul 26 622'0 625'2 615'0 618'4 -1'6 620'2 08:30A Chart for @W6N
Sep 26 635'0 638'2 628'4 631'6 -1'4 633'2 08:30A Chart for @W6U
Dec 26 653'0 656'4 647'0 650'6 -1'0 651'6 08:30A Chart for @W6Z
Mar 27 668'2 671'2 663'0 666'4 -0'6 667'2 08:30A Chart for @W7H
May 27 675'0 677'4 670'6 674'0 -0'2 674'2 08:30A Chart for @W7K
Jul 27 667'2 672'2 662'2 668'2 -1'0 669'2 08:30A Chart for @W7N
Sep 27 669'2 675'0 669'2 675'0 2'0 673'0 08:30A Chart for @W7U
Dec 27 678'4 678'4 678'4 678'4 -3'6 682'2 08:30A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7150 6.7575 6.7000 6.7225 -0.0225 6.7450 08:30A Chart for @MW6K
Jul 26 6.8900 6.9500 6.8500 6.8900 -0.0250 6.9150 08:30A Chart for @MW6N
Sep 26 7.0500 7.0825 7.0025 7.0350 -0.0275 7.0625 08:30A Chart for @MW6U
Dec 26 7.1650 7.2000 7.1475 7.1475 -0.0400 7.1875 08:30A Chart for @MW6Z
Mar 27 7.2500 7.2775 7.2500 7.2600 -0.0150 7.2750 08:30A Chart for @MW7H
May 27 7.2000 7.2500 7.2000 7.2325 0.0600 7.2500s 08:30A Chart for @MW7K
Jul 27 7.0000 0.0775 7.2025s 08:30A Chart for @MW7N
Sep 27 Chart for @MW7U
Dec 27 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 670'0 675'2 657'2 660'4 -6'2 666'6 08:30A Chart for @KW6K
Jul 26 681'0 686'4 668'6 672'0 -7'2 679'2 08:30A Chart for @KW6N
Sep 26 691'6 697'0 680'2 683'4 -7'2 690'6 08:30A Chart for @KW6U
Dec 26 704'2 709'6 694'6 697'6 -6'6 704'4 08:30A Chart for @KW6Z
Mar 27 714'0 718'0 705'0 707'6 -6'2 714'0 08:30A Chart for @KW7H
May 27 719'6 719'6 709'6 712'0 -4'6 716'6 07:45A Chart for @KW7K
Jul 27 710'0 710'0 701'4 701'4 -5'6 707'2 08:30A Chart for @KW7N
Sep 27 710'0 710'0 703'2 703'2 -5'6 709'0 08:30A Chart for @KW7U
Dec 27 709'0 709'0 709'0 709'0 -5'6 714'6 08:30A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 322'2 323'4 319'0 319'6 -0'6 320'4 08:30A Chart for @O6K
Jul 26 336'6 337'0 334'6 335'2 1'6 333'4 08:30A Chart for @O6N
Sep 26 345'2 345'2 341'2 341'2 1'2 340'0 08:30A Chart for @O6U
Dec 26 341'4 0'0 339'6 08:30A Chart for @O6Z
Mar 27 343'2 0'0 343'2 04/23 Chart for @O7H
May 27 349'2 0'0 349'2 04/23 Chart for @O7K
Jul 27 339'6 0'0 339'6 04/23 Chart for @O7N
Sep 27 345'0 0'0 334'0 04/23 Chart for @O7U
Dec 27 345'0 0'0 345'0 04/23 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3212 3228 3208 3216 10 3206 08:30A Chart for @SM6K
Jul 26 3169 3185 3163 3168 3 3165 08:30A Chart for @SM6N
Aug 26 3115 3130 3112 3115 3115 08:29A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 247.775 248.000 247.775 248.000 0.925 247.075 08:30A Chart for @LE6J
Jun 26 242.000 243.950 240.925 243.475 0.425 243.500s 08:29A Chart for @LE6M
Aug 26 240.625 241.075 240.600 240.800 0.650 240.150 08:30A Chart for @LE6Q
Oct 26 236.300 236.800 236.300 236.575 0.850 235.725 08:30A Chart for @LE6V
Dec 26 235.950 236.300 235.950 236.250 0.950 235.300 08:30A Chart for @LE6Z
Feb 27 235.575 236.150 235.575 236.150 0.875 235.275 08:30A Chart for @LE7G
Apr 27 235.000 235.000 234.850 235.000 0.550 234.450 08:30A Chart for @LE7J
Jun 27 225.350 227.750 225.350 227.750 1.050 227.725s 08:16A Chart for @LE7M
Aug 27 222.200 223.375 222.200 223.350 0.725 224.025s 08:30A Chart for @LE7Q
Oct 27 221.050 1.000 222.675s 08:30A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 95.450 95.450 95.425 95.450 -0.200 95.650 08:30A Chart for @HE6K
Jun 26 103.300 103.400 103.225 103.275 - 0.175 103.450 08:30A Chart for @HE6M
Jul 26 106.200 106.375 106.200 106.200 - 0.225 106.425 08:30A Chart for @HE6N
Aug 26 106.875 106.900 106.800 106.800 - 0.075 106.875 08:30A Chart for @HE6Q
Oct 26 92.000 92.000 91.950 91.950 91.950 08:30A Chart for @HE6V
Dec 26 83.425 84.200 83.275 84.025 0.475 83.925s 08:30A Chart for @HE6Z
Feb 27 86.525 86.725 86.525 86.650 0.200 86.450 08:30A Chart for @HE7G
Apr 27 90.150 90.150 90.150 90.150 0.100 90.050 08:30A Chart for @HE7J
May 27 93.300 -0.075 92.925s 08:30A Chart for @HE7K
Jun 27 100.600 100.600 100.200 100.200 - 0.075 100.225s 08:30A Chart for @HE7M
Jul 27 100.725 100.725 100.400 100.450 0.125 100.450s 08:30A Chart for @HE7N
Aug 27 99.825 - 0.400 99.825s 08:30A Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.86 16.86 16.85 16.86 0.01 16.85 08:19A Chart for @DA6J
May 26 17.40 17.44 17.38 17.38 0.05 17.33 08:30A Chart for @DA6K
Jun 26 18.03 18.03 17.98 17.98 0.02 17.96 08:30A Chart for @DA6M
Jul 26 18.64 18.67 18.64 18.64 0.10 18.54 08:30A Chart for @DA6N
Aug 26 18.98 18.96 Chart for @DA6Q
Sep 26 19.09 19.09 19.09 19.09 -0.01 19.10 08:30A Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.875 177.000 177.000 Chart for @CB6J
May 26 168.713 168.713 170.975 169.975 Chart for @CB6K
Jun 26 170.338 170.338 169.200 169.000 Chart for @CB6M
Jul 26 175.413 175.413 173.050 172.000 Chart for @CB6N
Aug 26 179.225 179.225 178.200 177.500 Chart for @CB6Q
Sep 26 184.025 184.025 182.350 182.025 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.350 177.350 177.350 Chart for @NF6J
May 26 203.075 203.075 203.000 203.075 2.675 200.400 08:27A Chart for @NF6K
Jun 26 201.638 201.638 202.250 200.525 Chart for @NF6M
Jul 26 193.138 193.138 193.050 191.275 Chart for @NF6N
Aug 26 183.650 183.650 184.200 182.500 Chart for @NF6Q
Sep 26 175.800 175.800 176.525 176.175 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800 Chart for @DY6J
May 26 67.125 67.500 Chart for @DY6K
Jun 26 70.250 71.500 Chart for @DY6M
Jul 26 71.825 72.875 Chart for @DY6N
Aug 26 72.025 72.200s 04/23 Chart for @DY6Q
Sep 26 71.500 71.500 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 Chart for @DK6J
May 26 21.79 21.79 Chart for @DK6K
Jun 26 21.85 21.85 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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