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 26 460'0 463'4 459'0 461'0 1'4 459'4 04:59A Chart for @C6K
Jul 26 470'2 474'0 469'6 472'2 1'6 470'4 04:59A Chart for @C6N
Sep 26 472'0 476'0 471'6 473'6 1'2 472'4 04:59A Chart for @C6U
Dec 26 486'0 489'2 485'4 487'4 1'0 486'4 04:59A Chart for @C6Z
Mar 27 496'2 499'0 495'4 497'4 1'0 496'4 04:59A Chart for @C7H
May 27 502'4 504'2 502'0 503'0 0'4 502'4 04:59A Chart for @C7K
Jul 27 504'2 507'0 504'2 505'4 0'4 505'0 04:59A Chart for @C7N
Sep 27 484'6 484'6 484'6 484'6 1'2 483'4 04:59A Chart for @C7U
Dec 27 488'0 488'6 488'0 488'4 0'6 487'6 04:59A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1164'2 1166'6 1156'0 1160'0 -3'4 1163'4 04:59A Chart for @S6K
Jul 26 1179'2 1182'4 1171'6 1175'4 -3'4 1179'0 04:59A Chart for @S6N
Aug 26 1174'4 1176'6 1167'0 1170'2 -2'6 1173'0 04:59A Chart for @S6Q
Sep 26 1148'2 1150'6 1141'4 1144'4 -2'4 1147'0 04:59A Chart for @S6U
Nov 26 1146'4 1150'0 1141'4 1144'6 -1'6 1146'4 04:59A Chart for @S6X
Jan 27 1158'0 1160'6 1152'6 1156'2 -1'2 1157'4 04:59A Chart for @S7F
Mar 27 1152'2 1155'4 1149'2 1151'2 -1'6 1153'0 04:59A Chart for @S7H
May 27 1155'4 1155'6 1151'0 1152'4 -2'0 1154'4 04:59A Chart for @S7K
Jul 27 1158'4 1159'6 1155'4 1155'4 -3'4 1159'0 04:59A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 591'0 596'0 586'0 588'0 0'2 587'6 04:59A Chart for @W6K
Jul 26 602'6 607'6 598'0 599'6 -0'2 600'0 04:59A Chart for @W6N
Sep 26 617'4 621'4 611'6 613'2 -0'4 613'6 04:59A Chart for @W6U
Dec 26 634'0 639'2 629'2 630'4 -1'0 631'4 04:59A Chart for @W6Z
Mar 27 649'2 652'6 642'6 644'4 -0'6 645'2 04:59A Chart for @W7H
May 27 650'4 -0'6 651'2 04:59A Chart for @W7K
Jul 27 637'0 0'0 641'0 04:59A Chart for @W7N
Sep 27 655'0 0'0 645'0 04:59A Chart for @W7U
Dec 27 652'4 0'0 655'4 04:59A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.2700 6.3950 6.2425 6.3550 0.0850 6.2700 04:57A Chart for @MW6K
Jul 26 6.4450 6.4975 6.4325 6.4975 0.0825 6.4150 04:57A Chart for @MW6N
Sep 26 6.6000 6.6000 6.5925 6.5925 0.0150 6.5775 04:50A Chart for @MW6U
Dec 26 6.7500 6.7500 6.7500 6.7500 0.0300 6.7200 04:50A Chart for @MW6Z
Mar 27 6.7950 6.8000 6.7250 6.8000 0.0100 6.8025s 04:59A Chart for @MW7H
May 27 6.9425 0.0150 6.8325s 04:59A Chart for @MW7K
Jul 27 6.9000 0.0075 6.8675s 04:15A 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 26 604'4 613'0 602'4 605'0 1'6 603'2 04:59A Chart for @KW6K
Jul 26 622'0 628'0 617'6 620'0 1'6 618'2 04:59A Chart for @KW6N
Sep 26 634'0 642'2 631'6 634'4 1'6 632'6 04:59A Chart for @KW6U
Dec 26 651'0 661'4 651'0 653'6 1'6 652'0 04:59A Chart for @KW6Z
Mar 27 671'2 673'6 665'0 667'4 2'0 665'4 04:59A Chart for @KW7H
May 27 673'0 673'0 667'6 671'4 -2'2 670'4s 04:59A Chart for @KW7K
Jul 27 650'2 659'2 650'2 659'2 -1'6 661'6s 04:59A Chart for @KW7N
Sep 27 690'0 -1'4 665'6s 04:59A Chart for @KW7U
Dec 27 682'0 -0'6 675'2s 03/23 Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 345'0 351'6 335'0 335'2 -4'2 339'4 04:51A Chart for @O6K
Jul 26 343'2 343'2 335'2 335'2 -4'2 339'4 04:52A Chart for @O6N
Sep 26 345'4 345'4 345'4 345'4 0'0 345'4 04:52A Chart for @O6U
Dec 26 343'6 0'0 346'0 04:52A Chart for @O6Z
Mar 27 349'4 0'0 349'4 03/23 Chart for @O7H
May 27 355'4 0'0 355'4 03/23 Chart for @O7K
Jul 27 346'0 0'0 346'0 03/23 Chart for @O7N
Sep 27 345'0 0'0 340'2 03/23 Chart for @O7U
Dec 27 351'2 0'0 351'2 03/23 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3267 3271 3241 3268 2 3266 04:59A Chart for @SM6K
Jul 26 3240 3240 3209 3234 2 3232 04:59A Chart for @SM6N
Aug 26 3199 3200 3177 3200 4 3196 04:59A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 234.550 235.500 233.350 235.400 1.250 235.300s 03/23 Chart for @LE6J
Jun 26 233.700 235.050 232.600 234.700 1.225 234.650s 03/23 Chart for @LE6M
Aug 26 230.800 232.100 229.975 231.725 0.925 231.750s 03/23 Chart for @LE6Q
Oct 26 228.625 229.275 227.450 229.050 0.800 229.100s 03/23 Chart for @LE6V
Dec 26 228.825 229.550 227.775 229.300 0.675 229.250s 03/23 Chart for @LE6Z
Feb 27 228.450 229.925 228.175 229.600 0.675 229.500s 03/23 Chart for @LE7G
Apr 27 228.675 229.450 227.750 229.025 0.700 228.875s 03/23 Chart for @LE7J
Jun 27 221.350 222.600 221.225 222.025 0.700 222.050s 03/23 Chart for @LE7M
Aug 27 219.475 220.750 219.475 220.100 0.325 220.175s 03/23 Chart for @LE7Q
Oct 27 220.000 220.000 219.500 219.500 - 0.375 219.575s 03/23 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 91.450 91.925 90.700 90.750 -0.475 90.800s 03/23 Chart for @HE6J
May 26 95.675 96.400 95.475 95.475 - 0.075 95.650s 03/23 Chart for @HE6K
Jun 26 104.475 105.850 104.325 104.375 - 0.075 104.400s 03/23 Chart for @HE6M
Jul 26 106.775 107.875 106.450 106.525 - 0.175 106.525s 03/23 Chart for @HE6N
Aug 26 106.150 107.400 106.000 106.075 - 0.225 106.075s 03/23 Chart for @HE6Q
Oct 26 90.450 91.175 90.150 90.250 -0.175 90.250s 03/23 Chart for @HE6V
Dec 26 83.200 83.400 82.575 82.650 -0.150 82.675s 03/23 Chart for @HE6Z
Feb 27 85.650 86.025 85.300 85.375 -0.050 85.425s 03/23 Chart for @HE7G
Apr 27 89.450 89.575 89.100 89.175 -0.100 89.175s 03/23 Chart for @HE7J
May 27 92.750 0.050 92.050s 03/23 Chart for @HE7K
Jun 27 99.750 99.750 99.525 99.525 - 0.225 99.525s 03/23 Chart for @HE7M
Jul 27 100.000 100.000 100.000 100.000 100.000s 03/23 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.12 16.12 16.12 16.12 16.12 04:37A Chart for @DA6H
Apr 26 17.39 17.39 17.32 17.32 -0.07 17.39 04:57A Chart for @DA6J
May 26 17.74 17.74 17.74 17.74 17.74 04:57A Chart for @DA6K
Jun 26 18.02 18.04 Chart for @DA6M
Jul 26 18.47 18.39 Chart for @DA6N
Aug 26 18.57 18.58 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 191.500 191.500 191.500 191.500 - 0.300 191.500s 03/23 Chart for @CB6H
Apr 26 176.650 180.000 176.650 180.000 2.050 177.950 02:31A Chart for @CB6J
May 26 181.025 182.175 182.000 Chart for @CB6K
Jun 26 183.925 185.950 185.625 Chart for @CB6M
Jul 26 188.225 189.750 188.375 Chart for @CB6N
Aug 26 193.750 192.100 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.500 158.025 Chart for @NF6H
Apr 26 177.075 177.075 177.075 177.075 - 1.525 178.600 03:42A Chart for @NF6J
May 26 184.000 184.000 183.700 184.000 1.475 182.525 04:43A Chart for @NF6K
Jun 26 179.013 179.013 177.800 177.800 Chart for @NF6M
Jul 26 173.875 173.875 172.325 172.325 Chart for @NF6N
Aug 26 169.413 169.413 167.875 167.875 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.500 66.500 Chart for @DY6H
Apr 26 66.500 65.800 Chart for @DY6J
May 26 66.300 67.500 66.300 67.500 1.675 66.650s 03/23 Chart for @DY6K
Jun 26 67.475 67.500 67.475 67.500 1.525 66.500s 03/23 Chart for @DY6M
Jul 26 65.000 66.025 Chart for @DY6N
Aug 26 65.150 65.250 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.14 19.14 Chart for @DK6H
Apr 26 20.60 20.50 Chart for @DK6J
May 26 21.10 20.74 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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