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 26 455'4 456'0 454'6 455'4 0'0 455'4 12:32A Chart for @C6K
Jul 26 464'0 464'2 463'0 464'0 0'2 463'6 12:32A Chart for @C6N
Sep 26 468'4 469'2 468'0 468'4 0'0 468'4 12:31A Chart for @C6U
Dec 26 483'6 484'2 483'0 483'6 0'2 483'4 12:32A Chart for @C6Z
Mar 27 496'4 496'6 496'0 496'2 -0'2 496'4 12:31A Chart for @C7H
May 27 503'4 503'6 503'0 503'2 -0'4 503'6 12:31A Chart for @C7K
Jul 27 507'0 507'2 506'2 507'2 0'2 507'0 12:31A Chart for @C7N
Sep 27 489'0 489'0 489'0 489'0 -0'2 489'2 12:31A Chart for @C7U
Dec 27 494'2 494'6 494'0 494'2 0'0 494'2 12:31A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'2 1161'6 1156'6 1159'4 -0'2 1159'6 12:32A Chart for @S6K
Jul 26 1175'0 1176'4 1171'2 1174'2 -0'4 1174'6 12:32A Chart for @S6N
Aug 26 1168'6 1170'4 1165'4 1167'6 -1'2 1169'0 12:31A Chart for @S6Q
Sep 26 1149'4 1150'2 1146'2 1148'2 -1'0 1149'2 12:31A Chart for @S6U
Nov 26 1155'0 1156'2 1152'0 1153'6 -1'2 1155'0 12:32A Chart for @S6X
Jan 27 1166'6 1168'2 1164'0 1165'4 -1'4 1167'0 12:31A Chart for @S7F
Mar 27 1166'0 1166'0 1162'4 1164'2 -1'2 1165'4 12:31A Chart for @S7H
May 27 1166'6 1170'0 1166'2 1167'4 -1'2 1168'6 12:31A Chart for @S7K
Jul 27 1174'4 1175'2 1171'6 1173'2 -1'4 1174'6 12:31A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 612'4 614'2 608'0 609'0 -1'6 610'6 12:31A Chart for @W6K
Jul 26 622'0 623'2 617'4 618'2 -2'0 620'2 12:31A Chart for @W6N
Sep 26 635'0 636'2 630'6 631'4 -1'6 633'2 12:31A Chart for @W6U
Dec 26 653'0 654'4 647'0 650'0 -1'6 651'6 12:31A Chart for @W6Z
Mar 27 668'2 669'4 664'6 665'4 -1'6 667'2 12:31A Chart for @W7H
May 27 675'0 676'0 672'0 672'0 -2'2 674'2 12:31A Chart for @W7K
Jul 27 667'2 670'0 662'2 669'0 -0'2 669'2 12:31A Chart for @W7N
Sep 27 673'4 0'0 673'0 12:31A Chart for @W7U
Dec 27 683'0 0'6 682'2 12:31A 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 6.7550 0.0100 6.7450 12:30A Chart for @MW6K
Jul 26 6.8900 6.9275 6.8550 6.9000 -0.0150 6.9150 12:30A Chart for @MW6N
Sep 26 7.0500 7.0825 7.0025 7.0800 0.0175 7.0625 12:30A Chart for @MW6U
Dec 26 7.1650 7.2000 7.1500 7.2000 0.0125 7.1875 12:30A Chart for @MW6Z
Mar 27 7.2500 7.2775 7.2500 7.2775 0.0025 7.2750 12:30A Chart for @MW7H
May 27 7.2000 7.2500 7.2000 7.2325 0.0600 7.2500s 04/23 Chart for @MW7K
Jul 27 7.0000 0.0775 7.2025s 04/23 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 26 670'0 675'2 664'4 668'2 1'4 666'6 12:31A Chart for @KW6K
Jul 26 681'0 686'4 675'6 680'2 1'0 679'2 12:31A Chart for @KW6N
Sep 26 691'6 697'0 687'2 691'0 0'2 690'6 12:31A Chart for @KW6U
Dec 26 704'2 709'6 701'2 704'6 0'2 704'4 12:31A Chart for @KW6Z
Mar 27 714'0 718'0 710'2 714'0 0'0 714'0 12:31A Chart for @KW7H
May 27 719'6 719'6 716'2 716'6 0'0 716'6 12:31A Chart for @KW7K
Jul 27 710'0 710'0 707'0 707'0 -0'2 707'2 12:32A Chart for @KW7N
Sep 27 710'0 710'0 710'0 710'0 1'0 709'0 12:32A Chart for @KW7U
Dec 27 709'0 709'0 707'4 707'4 14'0 714'6s 12:32A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 322'2 323'4 321'0 321'0 0'4 320'4 12:27A Chart for @O6K
Jul 26 336'6 336'6 335'2 335'4 2'0 333'4 04/23 Chart for @O6N
Sep 26 345'2 345'2 341'2 341'2 1'2 340'0 04/23 Chart for @O6U
Dec 26 341'4 0'0 339'6 04/23 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 3218 12 3206 12:31A Chart for @SM6K
Jul 26 3169 3185 3163 3175 10 3165 12:31A Chart for @SM6N
Aug 26 3115 3130 3112 3121 6 3115 12:30A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 245.975 247.700 245.150 247.200 0.225 247.075s 04/23 Chart for @LE6J
Jun 26 242.000 243.950 240.925 243.475 0.425 243.500s 04/23 Chart for @LE6M
Aug 26 238.050 240.325 237.000 240.100 0.975 240.150s 04/23 Chart for @LE6Q
Oct 26 234.000 235.950 232.900 235.750 0.675 235.725s 04/23 Chart for @LE6V
Dec 26 233.250 235.500 232.475 235.400 0.650 235.300s 04/23 Chart for @LE6Z
Feb 27 233.175 235.400 232.600 235.225 0.875 235.275s 04/23 Chart for @LE7G
Apr 27 232.075 234.500 231.700 234.425 0.950 234.450s 04/23 Chart for @LE7J
Jun 27 225.350 227.750 225.350 227.750 1.050 227.725s 04/23 Chart for @LE7M
Aug 27 222.200 223.375 222.200 223.350 0.725 224.025s 04/23 Chart for @LE7Q
Oct 27 221.050 1.000 222.675s 04/23 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 95.000 95.725 94.300 95.650 0.600 95.650s 04/23 Chart for @HE6K
Jun 26 102.625 103.575 102.000 103.425 0.825 103.450s 04/23 Chart for @HE6M
Jul 26 105.575 106.625 105.250 106.400 0.725 106.425s 04/23 Chart for @HE6N
Aug 26 106.075 107.150 105.850 106.900 0.750 106.875s 04/23 Chart for @HE6Q
Oct 26 91.225 92.175 90.925 92.075 0.775 91.950s 04/23 Chart for @HE6V
Dec 26 83.425 84.200 83.275 84.025 0.475 83.925s 04/23 Chart for @HE6Z
Feb 27 86.375 86.800 86.075 86.525 0.200 86.450s 04/23 Chart for @HE7G
Apr 27 90.200 90.400 89.925 90.075 -0.075 90.050s 04/23 Chart for @HE7J
May 27 93.300 -0.075 92.925s 04/23 Chart for @HE7K
Jun 27 100.600 100.600 100.200 100.200 - 0.075 100.225s 04/23 Chart for @HE7M
Jul 27 100.725 100.725 100.400 100.450 0.125 100.450s 04/23 Chart for @HE7N
Aug 27 99.825 - 0.400 99.825s 04/23 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 16.85 16.85 04/23 Chart for @DA6J
May 26 17.32 17.33 Chart for @DA6K
Jun 26 18.01 17.96 Chart for @DA6M
Jul 26 18.64 18.54 Chart for @DA6N
Aug 26 18.98 18.96 Chart for @DA6Q
Sep 26 19.11 19.10 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.000 177.000s 04/23 Chart for @CB6J
May 26 165.025 170.975 169.975 Chart for @CB6K
Jun 26 171.138 171.138 169.200 169.000 Chart for @CB6M
Jul 26 171.200 173.050 172.000 Chart for @CB6N
Aug 26 176.275 178.200 177.500 Chart for @CB6Q
Sep 26 184.275 184.300 182.000 182.350 - 2.275 182.025s 04/23 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.350 177.350 177.350 177.350 0.225 177.350s 04/23 Chart for @NF6J
May 26 203.150 202.250 200.400 Chart for @NF6K
Jun 26 201.650 201.650 202.250 200.525 Chart for @NF6M
Jul 26 191.050 193.175 190.525 193.050 0.225 191.275s 04/23 Chart for @NF6N
Aug 26 183.600 183.600 184.200 182.500 Chart for @NF6Q
Sep 26 175.025 177.100 175.025 176.525 1.175 176.175s 04/23 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800s 04/23 Chart for @DY6J
May 26 67.950 67.950 67.125 67.125 0.700 67.500s 04/23 Chart for @DY6K
Jun 26 70.250 71.500 Chart for @DY6M
Jul 26 71.825 72.875s 04/23 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 20.20s 04/23 Chart for @DK6J
May 26 21.79 21.79 21.79 21.79 0.08 21.79s 04/23 Chart for @DK6K
Jun 26 21.90 21.90 21.85 21.85 -0.04 21.85s 04/23 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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