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 26 450'0 0'0 448'2 07:31P Chart for @C6H
May 26 462'2 463'0 461'2 462'4 0'0 462'4 07:31P Chart for @C6K
Jul 26 473'2 473'6 472'4 473'4 -0'4 474'0 07:31P Chart for @C6N
Sep 26 475'6 476'2 475'0 475'6 -1'2 477'0 07:31P Chart for @C6U
Dec 26 488'4 489'0 487'4 488'6 -1'2 490'0 07:31P Chart for @C6Z
Mar 27 497'0 497'6 496'2 497'2 -1'6 499'0 07:31P Chart for @C7H
May 27 503'2 503'2 502'0 502'4 -1'6 504'2 07:31P Chart for @C7K
Jul 27 505'0 505'0 504'0 504'6 -1'6 506'4 07:31P Chart for @C7N
Sep 27 483'0 0'0 483'4 07:31P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1214'0 0'0 1213'0 07:31P Chart for @S6H
May 26 1229'0 1229'6 1224'0 1224'6 -2'4 1227'2 07:31P Chart for @S6K
Jul 26 1242'4 1242'4 1236'6 1237'2 -2'6 1240'0 07:31P Chart for @S6N
Aug 26 1222'4 1222'4 1218'6 1219'0 -2'2 1221'2 07:31P Chart for @S6Q
Sep 26 1175'0 1175'0 1171'4 1171'4 -3'6 1175'2 07:31P Chart for @S6U
Nov 26 1167'2 1167'6 1163'2 1163'6 -3'6 1167'4 07:31P Chart for @S6X
Jan 27 1176'0 1176'2 1172'4 1172'6 -3'4 1176'2 07:31P Chart for @S7F
Mar 27 1170'4 1170'4 1166'2 1166'2 -4'2 1170'4 07:31P Chart for @S7H
May 27 1169'6 1170'0 1167'4 1167'4 -4'2 1171'6 07:31P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 597'4 0'0 592'2 07:31P Chart for @W6H
May 26 599'0 601'0 596'2 601'0 2'4 598'4 07:31P Chart for @W6K
Jul 26 610'0 611'6 607'0 611'6 2'2 609'4 07:31P Chart for @W6N
Sep 26 622'6 624'2 620'2 623'4 0'6 622'6 07:31P Chart for @W6U
Dec 26 637'6 640'6 637'0 640'0 0'6 639'2 07:31P Chart for @W6Z
Mar 27 651'0 654'2 650'4 653'6 0'6 653'0 07:31P Chart for @W7H
May 27 656'0 658'6 656'0 658'4 0'0 658'4 07:31P Chart for @W7K
Jul 27 642'4 643'2 642'4 643'2 -3'4 646'6 07:31P Chart for @W7N
Sep 27 646'6 646'6 646'6 646'6 -3'0 649'6 07:31P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.3750 -0.0350 6.2175s 07:27P Chart for @MW6H
May 26 6.3500 6.3625 6.3250 6.3500 0.0050 6.3450 07:27P Chart for @MW6K
Jul 26 6.5000 6.5425 6.4700 6.4725 -0.0100 6.4825 07:27P Chart for @MW6N
Sep 26 6.6525 6.7075 6.6300 6.6450 -0.0025 6.6475 07:27P Chart for @MW6U
Dec 26 6.7700 6.7825 6.7700 6.7825 0.0050 6.7775 07:05P Chart for @MW6Z
Mar 27 6.8525 6.9650 6.8350 6.8475 6.8600s 07:00P Chart for @MW7H
May 27 6.9250 6.9250s 07:32P 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 26 611'0 618'0 611'0 618'0 0'0 601'4s 07:31P Chart for @KW6H
May 26 613'2 614'6 609'4 614'6 1'2 613'4 07:31P Chart for @KW6K
Jul 26 626'2 627'6 623'2 627'4 0'2 627'2 07:31P Chart for @KW6N
Sep 26 640'4 642'4 638'4 642'4 0'2 642'2 07:31P Chart for @KW6U
Dec 26 658'2 658'2 658'2 658'2 -3'2 661'4 07:31P Chart for @KW6Z
Mar 27 676'0 676'0 675'0 675'2 -0'6 676'0 07:31P Chart for @KW7H
May 27 685'4 690'6 680'2 680'2 -0'2 681'0s 07:31P Chart for @KW7K
Jul 27 676'0 680'0 671'6 672'0 -1'0 668'6s 07:31P Chart for @KW7N
Sep 27 675'0 681'0 675'0 681'0 -1'2 671'6s 07:31P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 350'0 0'0 363'4 07:30P Chart for @O6H
May 26 372'2 373'4 372'0 372'0 -1'4 373'4 07:30P Chart for @O6K
Jul 26 371'6 371'6 370'0 370'0 -1'4 371'4 07:30P Chart for @O6N
Sep 26 379'4 0'0 380'0 07:30P Chart for @O6U
Dec 26 382'6 0'0 379'0 07:04P Chart for @O6Z
Mar 27 382'4 0'0 382'4 01:20P Chart for @O7H
May 27 388'4 0'0 388'4 01:20P Chart for @O7K
Jul 27 379'0 0'0 379'0 01:20P Chart for @O7N
Sep 27 345'0 0'0 373'2 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3201 3199 07:28P Chart for @SM6H
May 26 3191 3207 3188 3197 - 5 3202 07:31P Chart for @SM6K
Jul 26 3212 3230 3211 3219 - 6 3225 07:31P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 229.975 232.000 228.825 231.575 1.100 231.250s 03:07P Chart for @LE6J
Jun 26 227.675 230.175 226.750 229.800 1.300 229.375s 01:05P Chart for @LE6M
Aug 26 225.850 228.125 224.850 227.600 1.100 227.275s 01:05P Chart for @LE6Q
Oct 26 224.525 226.425 223.650 226.025 0.875 225.675s 01:05P Chart for @LE6V
Dec 26 224.925 226.725 224.000 226.300 0.900 226.050s 01:05P Chart for @LE6Z
Feb 27 224.750 227.000 224.325 226.650 1.000 226.375s 01:05P Chart for @LE7G
Apr 27 223.925 226.450 223.675 226.225 1.150 225.825s 01:05P Chart for @LE7J
Jun 27 216.625 219.275 216.625 218.950 1.000 218.625s 01:05P Chart for @LE7M
Aug 27 214.600 216.850 214.050 216.550 1.250 216.325s 01:05P Chart for @LE7Q
Oct 27 214.050 214.050 214.050 214.050 1.125 216.125s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.000 95.400 94.275 94.475 -0.850 94.350s 01:05P Chart for @HE6J
May 26 99.600 99.775 98.825 99.075 - 0.900 99.150s 01:05P Chart for @HE6K
Jun 26 108.825 109.025 107.600 108.200 - 1.075 108.175s 02:30P Chart for @HE6M
Jul 26 111.200 111.200 109.500 109.925 - 1.375 109.925s 01:05P Chart for @HE6N
Aug 26 110.450 110.450 108.825 109.225 - 1.325 109.250s 01:05P Chart for @HE6Q
Oct 26 93.150 93.275 92.025 92.425 -0.950 92.525s 01:05P Chart for @HE6V
Dec 26 84.300 84.400 83.400 83.825 -0.675 83.900s 01:05P Chart for @HE6Z
Feb 27 86.750 86.750 85.775 86.075 -0.625 86.225s 01:05P Chart for @HE7G
Apr 27 89.875 90.025 89.200 89.600 -0.550 89.625s 01:05P Chart for @HE7J
May 27 93.300 -0.550 92.475s 01:05P Chart for @HE7K
Jun 27 99.725 99.925 99.325 99.325 -0.300 99.625s 01:05P Chart for @HE7M
Jul 27 99.825 100.025 99.600 100.025 - 0.225 99.800s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.17 16.16 Chart for @DA6H
Apr 26 16.46 16.33 Chart for @DA6J
May 26 16.97 16.85 Chart for @DA6K
Jun 26 17.51 17.42 Chart for @DA6M
Jul 26 17.92 17.87 Chart for @DA6N
Aug 26 18.16 18.06 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 194.575 195.000 195.000 Chart for @CB6H
Apr 26 189.363 189.363 186.750 186.500 Chart for @CB6J
May 26 197.213 197.213 190.500 190.150 Chart for @CB6K
Jun 26 199.000 199.000 194.500 194.850 - 5.700 194.500s 04:01P Chart for @CB6M
Jul 26 212.650 198.725 198.500 Chart for @CB6N
Aug 26 213.250 201.000 201.000 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 159.575 159.575 159.575 159.575 - 0.425 160.000 05:40P Chart for @NF6H
Apr 26 165.325 165.325 165.325 165.325 - 2.675 168.000 05:40P Chart for @NF6J
May 26 160.000 162.500 160.000 160.000 - 6.300 166.300 07:27P Chart for @NF6K
Jun 26 155.925 146.988 160.475 160.475 Chart for @NF6M
Jul 26 155.750 156.475 Chart for @NF6N
Aug 26 153.500 153.975 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 67.000 67.000 66.750 66.750 1.000 66.750s 04:01P Chart for @DY6H
Apr 26 65.500 65.750 65.500 65.750 0.250 65.750s 04:01P Chart for @DY6J
May 26 65.500 65.500 65.300 65.300 0.300 65.300s 04:01P Chart for @DY6K
Jun 26 64.750 64.750 Chart for @DY6M
Jul 26 64.750 64.750 64.500 64.500 64.500s 04:01P Chart for @DY6N
Aug 26 64.450 63.600 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 -0.05 19.45s 04:01P Chart for @DK6H
Apr 26 19.70 19.70 19.70 19.70 0.02 19.68 06:18P Chart for @DK6J
May 26 19.65 19.79 19.65 19.79 0.22 19.72s 04:01P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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