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 26 462'6 465'6 462'2 463'2 1'2 462'0 12:06A Chart for @C6K
Jul 26 474'2 477'4 474'0 474'4 1'0 473'4 12:07A Chart for @C6N
Sep 26 477'6 480'0 476'4 477'2 0'6 476'4 12:07A Chart for @C6U
Dec 26 491'0 494'0 490'2 490'6 0'4 490'2 12:07A Chart for @C6Z
Mar 27 501'0 504'2 500'6 501'2 0'4 500'6 12:07A Chart for @C7H
May 27 506'6 510'0 506'6 507'6 0'4 507'2 12:07A Chart for @C7K
Jul 27 511'2 513'2 510'2 510'2 0'0 510'2 12:07A Chart for @C7N
Sep 27 489'2 489'2 488'0 488'0 -0'2 488'2 12:07A Chart for @C7U
Dec 27 492'0 494'4 491'4 491'4 -1'0 492'4 12:07A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1168'0 1158'2 1163'2 4'0 1159'2 12:07A Chart for @S6K
Jul 26 1181'2 1183'6 1174'2 1179'0 3'6 1175'2 12:07A Chart for @S6N
Aug 26 1175'0 1178'0 1169'0 1173'6 3'2 1170'4 12:06A Chart for @S6Q
Sep 26 1147'6 1151'0 1144'6 1148'2 3'6 1144'4 12:07A Chart for @S6U
Nov 26 1147'0 1150'4 1143'4 1147'4 3'4 1144'0 12:06A Chart for @S6X
Jan 27 1160'0 1161'2 1155'4 1158'0 3'0 1155'0 12:07A Chart for @S7F
Mar 27 1156'2 1157'2 1152'0 1153'4 1'2 1152'2 12:07A Chart for @S7H
May 27 1156'0 1159'0 1154'0 1155'0 0'2 1154'6 12:07A Chart for @S7K
Jul 27 1164'2 1164'2 1160'0 1160'4 0'2 1160'2 12:07A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 607'6 612'0 603'2 606'4 1'4 605'0 12:07A Chart for @W6K
Jul 26 619'0 622'6 614'0 618'0 2'0 616'0 12:06A Chart for @W6N
Sep 26 632'0 635'4 627'2 630'6 1'6 629'0 12:06A Chart for @W6U
Dec 26 649'0 652'0 644'0 646'6 0'6 646'0 12:06A Chart for @W6Z
Mar 27 664'2 665'0 657'4 660'2 1'0 659'2 12:07A Chart for @W7H
May 27 668'6 670'4 666'2 666'2 1'2 665'0 12:06A Chart for @W7K
Jul 27 655'4 658'6 655'4 656'4 1'0 655'4 12:07A Chart for @W7N
Sep 27 655'0 0'0 659'4 12:06A Chart for @W7U
Dec 27 673'2 673'4 673'2 673'4 4'0 669'4 12:07A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4500 6.5175 6.4500 6.4900 0.0075 6.4825 03/29 Chart for @MW6K
Jul 26 6.5875 6.6800 6.5875 6.6500 0.0275 6.6225 03/29 Chart for @MW6N
Sep 26 6.7675 6.8100 6.7525 6.8025 0.0250 6.7775 03/29 Chart for @MW6U
Dec 26 6.9000 6.9500 6.9000 6.9500 0.0525 6.8975 03/29 Chart for @MW6Z
Mar 27 6.9200 7.0000 6.9200 6.9725 0.0250 6.9725s 03/29 Chart for @MW7H
May 27 7.0000 7.0000 6.9900 6.9900 0.0175 6.9900s 03/29 Chart for @MW7K
Jul 27 6.9000 0.0175 7.0050s 03/27 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 26 634'0 639'6 628'6 632'0 -0'6 632'6 12:07A Chart for @KW6K
Jul 26 649'4 654'2 643'0 646'4 -1'0 647'4 12:07A Chart for @KW6N
Sep 26 662'2 667'4 656'6 659'6 -1'2 661'0 12:07A Chart for @KW6U
Dec 26 680'0 684'0 675'4 675'4 -3'0 678'4 12:07A Chart for @KW6Z
Mar 27 690'6 696'2 686'6 687'2 -3'0 690'2 12:07A Chart for @KW7H
May 27 700'0 700'0 691'4 694'4 5'2 694'2s 12:06A Chart for @KW7K
Jul 27 685'0 685'0 685'0 685'0 1'2 683'6 12:06A Chart for @KW7N
Sep 27 690'0 690'0 690'0 690'0 4'0 686'4s 12:06A Chart for @KW7U
Dec 27 695'4 697'0 695'0 697'0 3'4 695'2s 12:06A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 343'0 346'4 343'0 345'6 4'2 341'4 12:06A Chart for @O6K
Jul 26 344'4 348'0 344'4 347'2 3'6 343'4 12:06A Chart for @O6N
Sep 26 350'6 0'0 350'0 12:06A Chart for @O6U
Dec 26 350'0 0'0 349'2 12:02A Chart for @O6Z
Mar 27 352'6 0'0 352'6 03/27 Chart for @O7H
May 27 358'6 0'0 358'6 03/27 Chart for @O7K
Jul 27 349'2 0'0 349'2 03/27 Chart for @O7N
Sep 27 345'0 0'0 343'4 03/27 Chart for @O7U
Dec 27 354'4 0'0 354'4 03/27 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3153 3158 3137 3148 - 5 3153 12:07A Chart for @SM6K
Jul 26 3132 3140 3122 3133 2 3131 12:07A Chart for @SM6N
Aug 26 3122 3122 3105 3113 2 3111 12:07A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.525 238.775 235.025 238.750 3.400 238.500s 03/29 Chart for @LE6J
Jun 26 235.025 239.300 234.600 238.825 3.975 238.775s 03/29 Chart for @LE6M
Aug 26 232.925 236.775 232.300 236.150 3.650 236.050s 03/29 Chart for @LE6Q
Oct 26 230.050 233.875 229.975 233.100 2.875 232.925s 03/29 Chart for @LE6V
Dec 26 230.150 233.425 229.825 232.775 2.525 232.525s 03/29 Chart for @LE6Z
Feb 27 230.400 233.575 230.125 232.925 2.350 232.625s 03/29 Chart for @LE7G
Apr 27 229.800 233.100 229.700 232.425 2.450 232.175s 03/29 Chart for @LE7J
Jun 27 223.000 226.000 222.950 225.775 2.600 225.550s 03/27 Chart for @LE7M
Aug 27 221.600 224.000 221.600 223.500 2.450 223.725s 03/27 Chart for @LE7Q
Oct 27 221.000 221.200 221.000 221.200 2.425 223.075s 03/27 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 91.000 91.200 90.500 90.750 -0.050 90.775s 03/29 Chart for @HE6J
May 26 96.500 97.200 95.925 96.875 1.225 96.975s 03/27 Chart for @HE6K
Jun 26 104.950 106.425 104.625 105.975 1.825 106.125s 03/29 Chart for @HE6M
Jul 26 107.500 109.100 107.225 108.700 2.125 108.825s 03/29 Chart for @HE6N
Aug 26 107.600 108.750 107.075 108.375 2.025 108.525s 03/29 Chart for @HE6Q
Oct 26 91.375 92.450 91.350 92.200 1.225 92.275s 03/29 Chart for @HE6V
Dec 26 83.525 84.325 83.525 84.025 0.700 84.100s 03/29 Chart for @HE6Z
Feb 27 86.125 86.600 86.100 86.375 0.475 86.400s 03/29 Chart for @HE7G
Apr 27 89.525 90.100 89.525 89.825 0.375 89.850s 03/29 Chart for @HE7J
May 27 92.900 92.900 92.900 92.900 0.550 92.900s 03/27 Chart for @HE7K
Jun 27 100.000 100.300 100.000 100.200 0.350 100.200s 03/27 Chart for @HE7M
Jul 27 100.700 100.700 100.500 100.500 0.500 100.500s 03/29 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.16 16.15 Chart for @DA6H
Apr 26 17.30 17.30 17.18 17.24 0.02 17.22 12:06A Chart for @DA6J
May 26 17.61 17.65 17.59 17.60 17.60 12:06A Chart for @DA6K
Jun 26 18.26 18.26 18.26 18.26 18.26 12:06A Chart for @DA6M
Jul 26 18.80 18.80 18.72 18.72 0.01 18.71 12:06A Chart for @DA6N
Aug 26 18.90 18.90 18.90 18.90 18.90 03/29 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 190.475 190.475 190.475 190.475 1.700 190.250s 03/27 Chart for @CB6H
Apr 26 192.200 192.200 189.975 188.300 Chart for @CB6J
May 26 190.925 190.925 190.525 190.575 Chart for @CB6K
Jun 26 196.225 191.600 191.600 Chart for @CB6M
Jul 26 198.775 198.775 198.775 198.775 - 1.000 199.775 03/29 Chart for @CB6N
Aug 26 200.050 200.050 200.050 200.050 200.050 03/29 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.000 0.225 157.250s 03/27 Chart for @NF6H
Apr 26 178.400 178.500 178.400 178.500 - 0.150 178.650 03/29 Chart for @NF6J
May 26 181.475 182.025 181.475 182.025 2.775 179.250 03/29 Chart for @NF6K
Jun 26 176.925 177.000 176.775 176.850 2.050 174.800 03/29 Chart for @NF6M
Jul 26 172.350 172.350 172.000 172.350 4.175 168.175 03/29 Chart for @NF6N
Aug 26 165.000 168.250 165.000 168.075 3.100 164.975 03/29 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 67.500 67.500 Chart for @DY6H
Apr 26 67.925 67.925 Chart for @DY6J
May 26 70.700 70.000 Chart for @DY6K
Jun 26 72.000 72.000 72.000 72.000 1.500 72.000s 03/27 Chart for @DY6M
Jul 26 70.500 70.500 Chart for @DY6N
Aug 26 71.000 71.000s 03/27 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 18.95 18.95s 03/27 Chart for @DK6H
Apr 26 20.95 21.05 20.95 21.05 0.05 20.89s 03/27 Chart for @DK6J
May 26 21.02 21.02 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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