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 26 428'6 429'4 425'2 427'6 -1'2 427'4s 05:43P Chart for @C6H
May 26 437'0 438'0 434'0 437'0 -0'6 436'4s 05:37P Chart for @C6K
Jul 26 444'6 445'6 441'6 444'4 -0'4 444'2s 05:10P Chart for @C6N
Sep 26 443'0 445'6 441'6 445'0 1'2 444'6s 03:22P Chart for @C6U
Dec 26 458'0 461'0 456'6 460'0 1'4 459'6s 05:34P Chart for @C6Z
Mar 27 470'0 473'2 469'2 472'4 1'6 472'2s 04:45P Chart for @C7H
May 27 476'2 479'2 476'0 478'4 1'6 478'4s 05:01P Chart for @C7K
Jul 27 480'0 483'0 479'2 482'0 2'2 482'0s 05:55P Chart for @C7N
Sep 27 464'2 467'2 464'0 467'2 1'4 466'2s 01:21P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1122'4 1128'2 1113'0 1123'4 1'4 1124'0s 05:48P Chart for @S6H
May 26 1137'0 1143'2 1128'2 1139'0 2'0 1139'4s 05:28P Chart for @S6K
Jul 26 1148'6 1155'6 1141'4 1152'0 3'0 1152'4s 05:36P Chart for @S6N
Aug 26 1137'6 1145'4 1133'2 1142'2 3'6 1142'4s 01:30P Chart for @S6Q
Sep 26 1108'6 1115'4 1105'4 1111'4 3'6 1112'6s 01:30P Chart for @S6U
Nov 26 1105'0 1113'6 1103'6 1109'4 4'0 1110'4s 05:27P Chart for @S6X
Jan 27 1115'2 1123'4 1114'0 1119'0 4'2 1120'4s 02:32P Chart for @S7F
Mar 27 1115'2 1123'6 1114'2 1119'0 4'2 1120'6s 02:30P Chart for @S7H
May 27 1121'2 1127'6 1119'4 1123'0 4'6 1125'0s 05:36P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 529'6 540'0 528'0 537'0 9'0 537'2s 04:45P Chart for @W6H
May 26 539'2 547'2 536'4 544'6 7'2 545'2s 04:55P Chart for @W6K
Jul 26 549'0 556'0 546'2 554'0 6'2 554'4s 04:45P Chart for @W6N
Sep 26 561'2 567'6 558'0 566'0 5'6 566'4s 01:30P Chart for @W6U
Dec 26 580'2 585'2 576'0 584'0 5'0 584'4s 01:30P Chart for @W6Z
Mar 27 596'0 600'2 591'2 599'0 4'0 599'6s 01:30P Chart for @W7H
May 27 606'0 607'0 606'0 607'0 3'2 607'2s 01:21P Chart for @W7K
Jul 27 605'0 605'0 602'2 602'2 3'0 606'0s 04:55P Chart for @W7N
Sep 27 603'6 2'0 612'4s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6825 5.7500 5.6700 5.6975 0.0200 5.7025s 04:45P Chart for @MW6H
May 26 5.7950 5.8475 5.7875 5.8150 0.0250 5.8200s 04:45P Chart for @MW6K
Jul 26 5.9300 5.9825 5.9250 5.9475 0.0275 5.9550s 05:40P Chart for @MW6N
Sep 26 6.1000 6.1500 6.0975 6.1300 0.0325 6.1225s 01:30P Chart for @MW6U
Dec 26 6.2850 6.3350 6.2825 6.3325 0.0375 6.3125s 01:30P Chart for @MW6Z
Mar 27 6.4200 6.4500 6.4000 6.4500 0.0425 6.4475s 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 26 532'0 541'4 529'0 538'0 8'0 538'4s 04:46P Chart for @KW6H
May 26 546'4 554'2 541'6 551'2 7'6 551'6s 04:45P Chart for @KW6K
Jul 26 559'4 566'4 554'0 564'2 7'0 564'2s 05:51P Chart for @KW6N
Sep 26 572'2 580'6 568'2 578'2 6'6 578'4s 04:46P Chart for @KW6U
Dec 26 595'0 601'2 589'0 599'2 6'0 599'4s 05:28P Chart for @KW6Z
Mar 27 607'0 616'2 605'6 616'0 5'4 616'0s 01:21P Chart for @KW7H
May 27 618'2 5'4 624'2s 01:20P Chart for @KW7K
Jul 27 620'0 620'4 620'0 620'4 5'0 621'2s 01:30P Chart for @KW7N
Sep 27 630'0 4'4 627'6s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 305'6 307'6 301'4 306'0 2'4 305'0s 04:45P Chart for @O6H
May 26 308'6 310'4 306'4 308'2 1'6 307'2s 04:45P Chart for @O6K
Jul 26 311'2 311'2 309'4 310'4 0'6 309'6s 01:30P Chart for @O6N
Sep 26 322'0 0'6 314'0s 01:30P Chart for @O6U
Dec 26 325'0 0'6 324'6s 01:30P Chart for @O6Z
Mar 27 328'2 0'6 328'2s 01:20P Chart for @O7H
May 27 334'2 0'6 334'2s 01:20P Chart for @O7K
Jul 27 324'6 0'6 324'6s 01:20P Chart for @O7N
Sep 27 345'0 0'6 319'0s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3006 3045 2985 3027 22 3030s 05:55P Chart for @SM6H
May 26 3058 3091 3033 3076 22 3080s 05:04P Chart for @SM6K
Jul 26 3108 3135 3083 3123 19 3126s 05:50P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 239.525 242.500 239.250 242.350 3.250 242.350s 01:05P Chart for @LE6G
Apr 26 237.850 241.225 237.250 240.875 3.550 240.975s 02:30P Chart for @LE6J
Jun 26 234.125 236.950 233.525 236.450 2.775 236.575s 02:30P Chart for @LE6M
Aug 26 232.325 234.500 231.775 234.100 2.175 234.225s 01:05P Chart for @LE6Q
Oct 26 232.175 233.775 231.475 233.500 1.800 233.575s 01:05P Chart for @LE6V
Dec 26 232.600 234.000 231.850 233.775 1.700 233.800s 01:05P Chart for @LE6Z
Feb 27 232.200 233.650 231.550 233.400 1.700 233.475s 01:05P Chart for @LE7G
Apr 27 231.025 232.525 230.500 232.350 1.700 232.325s 01:05P Chart for @LE7J
Jun 27 223.350 224.750 223.350 224.600 1.500 224.625s 01:05P Chart for @LE7M
Aug 27 220.500 221.500 220.375 221.500 1.200 221.525s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 86.925 87.200 86.850 87.000 0.050 86.900s 03:28P Chart for @HE6G
Apr 26 95.500 95.800 93.750 93.900 -1.650 93.850s 01:05P Chart for @HE6J
May 26 99.475 99.500 97.975 98.075 - 1.500 98.025s 01:05P Chart for @HE6K
Jun 26 108.775 109.150 107.400 107.550 - 1.425 107.475s 01:05P Chart for @HE6M
Jul 26 110.275 110.700 109.250 109.425 - 1.175 109.375s 01:05P Chart for @HE6N
Aug 26 109.250 109.475 108.150 108.350 - 1.200 108.275s 02:30P Chart for @HE6Q
Oct 26 92.125 92.125 90.850 91.150 -1.325 91.025s 01:05P Chart for @HE6V
Dec 26 83.000 83.000 81.425 81.700 -1.400 81.625s 01:05P Chart for @HE6Z
Feb 27 85.150 85.150 83.750 83.900 -1.250 83.900s 01:05P Chart for @HE7G
Apr 27 88.150 88.150 86.975 87.175 -0.975 87.175s 01:05P Chart for @HE7J
May 27 91.000 -0.550 91.000s 02:31P Chart for @HE7K
Jun 27 98.625 98.625 98.000 98.000 -0.625 98.000s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.07 15.12 Chart for @DA6G
Mar 26 16.31 16.37 16.31 16.37 0.05 16.32 05:57P Chart for @DA6H
Apr 26 16.66 16.66 Chart for @DA6J
May 26 16.98 17.06 Chart for @DA6K
Jun 26 17.36 17.43 Chart for @DA6M
Jul 26 17.58 17.65 Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 155.075 160.125 160.775 Chart for @CB6G
Mar 26 181.000 183.025 177.000 183.025 1.550 183.025s 04:00P Chart for @CB6H
Apr 26 186.063 186.063 188.000 186.000 Chart for @CB6J
May 26 192.700 192.700 191.100 191.775 Chart for @CB6K
Jun 26 197.600 197.600 196.000 196.000 Chart for @CB6M
Jul 26 202.750 200.000 200.000 Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 132.500 132.500 131.500 Chart for @NF6G
Mar 26 145.500 145.000 Chart for @NF6H
Apr 26 140.500 140.500 Chart for @NF6J
May 26 135.025 137.875 134.475 136.500 0.600 137.500s 04:45P Chart for @NF6K
Jun 26 133.250 136.900 133.250 136.900 - 1.600 134.775s 04:45P Chart for @NF6M
Jul 26 133.525 136.900 133.525 136.900 - 0.275 135.975s 04:00P Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 69.750 70.000 69.750 69.750 0.275 69.975s 04:00P Chart for @DY6G
Mar 26 68.500 69.000 68.500 68.750 -0.525 68.750s 04:00P Chart for @DY6H
Apr 26 66.200 66.200 Chart for @DY6J
May 26 64.500 64.500 64.500 64.500 64.500s 04:00P Chart for @DY6K
Jun 26 62.000 62.025 Chart for @DY6M
Jul 26 63.150 63.150 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.54 15.51s 04:00P Chart for @DK6G
Mar 26 17.51 17.50s 04:00P Chart for @DK6H
Apr 26 17.15 17.30 16.99 17.30 0.15 17.30s 04:00P Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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