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 26 452'0 455'2 450'6 453'6 1'6 453'6s 02:39P Chart for @C6K
Jul 26 460'2 463'4 458'6 462'0 1'6 462'0s 02:31P Chart for @C6N
Sep 26 463'4 467'6 462'2 466'0 2'0 465'6s 01:30P Chart for @C6U
Dec 26 479'0 483'2 478'0 481'4 2'2 481'6s 02:30P Chart for @C6Z
Mar 27 492'2 497'2 492'2 495'2 2'2 495'6s 02:35P Chart for @C7H
May 27 500'2 504'6 499'6 502'6 2'2 503'4s 01:20P Chart for @C7K
Jul 27 504'0 508'2 503'6 506'2 1'6 506'6s 01:30P Chart for @C7N
Sep 27 487'2 488'4 486'6 487'4 1'6 487'2s 01:30P Chart for @C7U
Dec 27 489'0 492'6 488'6 491'4 1'4 491'4s 01:30P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'4 1178'4 1165'0 1174'2 8'6 1174'4s 01:30P Chart for @S6K
Jul 26 1181'0 1194'6 1180'6 1190'4 8'4 1190'2s 02:31P Chart for @S6N
Aug 26 1174'6 1188'2 1174'4 1184'2 8'2 1184'0s 01:20P Chart for @S6Q
Sep 26 1151'2 1165'4 1151'2 1162'0 9'4 1162'2s 01:20P Chart for @S6U
Nov 26 1155'4 1170'0 1155'4 1166'4 8'6 1166'4s 02:41P Chart for @S6X
Jan 27 1169'2 1182'4 1169'2 1179'4 8'4 1179'4s 02:30P Chart for @S7F
Mar 27 1167'2 1180'6 1167'2 1177'6 8'0 1177'6s 02:30P Chart for @S7H
May 27 1173'0 1184'0 1172'0 1181'2 8'0 1181'2s 01:30P Chart for @S7K
Jul 27 1178'6 1189'6 1177'2 1187'0 7'6 1187'2s 01:30P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 598'0 606'4 592'6 605'4 8'0 605'0s 01:22P Chart for @W6K
Jul 26 607'0 614'4 601'4 613'4 6'6 612'6s 01:30P Chart for @W6N
Sep 26 618'4 626'6 615'0 626'0 6'6 625'4s 01:30P Chart for @W6U
Dec 26 637'0 645'6 634'0 644'6 7'0 644'4s 02:30P Chart for @W6Z
Mar 27 652'6 661'2 649'6 660'4 7'4 660'2s 01:30P Chart for @W7H
May 27 658'2 668'2 657'6 667'6 8'0 667'6s 01:20P Chart for @W7K
Jul 27 657'6 663'4 653'2 663'0 7'4 662'4s 01:30P Chart for @W7N
Sep 27 662'6 666'0 662'6 666'0 8'2 667'0s 01:20P Chart for @W7U
Dec 27 674'6 675'2 674'6 675'2 7'6 675'4s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5425 6.6700 6.5400 6.6475 0.1025 6.6550s 01:30P Chart for @MW6K
Jul 26 6.7200 6.8500 6.7050 6.8250 0.1100 6.8325s 01:30P Chart for @MW6N
Sep 26 6.8500 7.0000 6.8500 6.9800 0.1150 6.9850s 01:30P Chart for @MW6U
Dec 26 7.0100 7.1225 6.9975 7.0950 0.0950 7.1050s 01:30P Chart for @MW6Z
Mar 27 7.1075 7.2200 7.1025 7.1900 0.0875 7.2025s 01:30P Chart for @MW7H
May 27 7.1500 0.0400 7.1900s 01:30P Chart for @MW7K
Jul 27 7.0000 0.0300 7.1250s 01:30P 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 26 635'6 645'0 629'0 644'0 8'4 643'4s 02:39P Chart for @KW6K
Jul 26 648'2 657'2 641'4 656'4 8'2 655'6s 01:30P Chart for @KW6N
Sep 26 660'0 669'2 653'6 669'0 8'4 667'6s 01:30P Chart for @KW6U
Dec 26 675'4 685'0 669'6 684'2 9'2 683'4s 01:30P Chart for @KW6Z
Mar 27 682'6 696'2 682'0 696'0 9'6 695'4s 01:20P Chart for @KW7H
May 27 689'2 701'2 687'2 701'2 9'6 700'6s 01:20P Chart for @KW7K
Jul 27 682'0 695'0 682'0 694'6 9'0 694'4s 01:20P Chart for @KW7N
Sep 27 687'0 698'0 687'0 696'4 8'2 697'2s 01:20P Chart for @KW7U
Dec 27 701'0 8'0 705'0s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 322'2 326'4 322'2 325'2 1'2 324'0s 01:30P Chart for @O6K
Jul 26 337'4 339'4 335'2 338'2 1'2 337'2s 01:30P Chart for @O6N
Sep 26 345'0 345'0 345'0 345'0 0'2 342'4s 01:30P Chart for @O6U
Dec 26 342'6 343'0 342'6 343'0 0'6 343'4s 01:30P Chart for @O6Z
Mar 27 347'0 0'6 347'0s 01:20P Chart for @O7H
May 27 353'0 0'6 353'0s 01:20P Chart for @O7K
Jul 27 343'4 0'6 343'4s 01:20P Chart for @O7N
Sep 27 345'0 0'6 337'6s 01:20P Chart for @O7U
Dec 27 348'6 0'6 348'6s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3251 3269 3231 3254 2 3253s 02:31P Chart for @SM6K
Jul 26 3212 3229 3196 3213 3212s 01:30P Chart for @SM6N
Aug 26 3170 3178 3148 3156 - 14 3153s 01:20P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 249.000 250.225 246.650 247.525 - 2.175 247.425s 01:05P Chart for @LE6J
Jun 26 245.750 246.800 242.825 243.500 - 2.525 243.550s 02:30P Chart for @LE6M
Aug 26 241.725 242.700 238.700 239.725 - 1.900 239.700s 01:05P Chart for @LE6Q
Oct 26 236.725 238.275 234.625 235.400 - 1.525 235.450s 01:05P Chart for @LE6V
Dec 26 236.350 237.900 234.475 235.000 - 1.550 235.075s 01:05P Chart for @LE6Z
Feb 27 236.300 237.825 234.500 234.800 - 1.700 234.900s 01:05P Chart for @LE7G
Apr 27 235.750 237.000 233.825 234.050 - 1.725 234.150s 01:05P Chart for @LE7J
Jun 27 229.150 229.975 227.175 227.225 - 1.725 227.350s 01:05P Chart for @LE7M
Aug 27 225.150 226.350 224.275 224.275 - 1.750 223.750s 01:05P Chart for @LE7Q
Oct 27 224.200 224.200 224.200 224.200 - 1.525 223.000s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.900 95.700 94.600 95.350 1.175 95.400s 01:05P Chart for @HE6K
Jun 26 102.800 103.725 102.675 103.050 1.475 103.200s 01:05P Chart for @HE6M
Jul 26 105.000 105.725 104.775 105.200 1.225 105.225s 01:05P Chart for @HE6N
Aug 26 104.700 105.625 104.625 105.175 1.125 105.125s 02:31P Chart for @HE6Q
Oct 26 90.225 90.475 89.700 90.100 0.775 90.075s 01:05P Chart for @HE6V
Dec 26 82.500 82.850 82.125 82.400 0.525 82.375s 01:05P Chart for @HE6Z
Feb 27 85.525 85.850 85.100 85.350 0.250 85.300s 01:05P Chart for @HE7G
Apr 27 90.000 90.000 89.150 89.450 0.125 89.400s 01:05P Chart for @HE7J
May 27 93.300 0.125 92.275s 01:05P Chart for @HE7K
Jun 27 100.250 100.250 99.700 99.700 0.150 99.900s 01:05P Chart for @HE7M
Jul 27 100.350 100.375 99.850 99.850 - 0.150 99.925s 01:05P Chart for @HE7N
Aug 27 99.825 -0.150 99.825s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.86 16.87 16.83 16.83 -0.02 16.85 02:44P Chart for @DA6J
May 26 17.13 17.37 17.03 17.31 0.28 17.30 02:44P Chart for @DA6K
Jun 26 17.71 18.08 17.70 17.95 0.22 17.90 02:44P Chart for @DA6M
Jul 26 18.45 18.65 18.36 18.48 0.11 18.44 02:44P Chart for @DA6N
Aug 26 18.73 18.88 18.71 18.84 0.07 18.80 02:43P Chart for @DA6Q
Sep 26 18.95 19.10 18.92 18.93 -0.14 18.94 02:43P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275 01:10P Chart for @CB6J
May 26 174.775 176.425 173.225 175.200 - 1.250 175.200 02:41P Chart for @CB6K
Jun 26 176.500 177.400 173.825 176.250 - 0.775 177.100 02:41P Chart for @CB6M
Jul 26 180.100 180.925 179.000 179.000 - 2.850 180.925 02:36P Chart for @CB6N
Aug 26 187.000 187.000 183.925 184.000 - 2.100 184.000 02:39P Chart for @CB6Q
Sep 26 191.750 191.750 187.000 189.750 - 2.250 189.750 02:36P Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.100 177.125 177.100 177.100 177.125 01:10P Chart for @NF6J
May 26 198.150 198.250 198.000 198.250 4.000 198.250 02:41P Chart for @NF6K
Jun 26 196.500 197.575 196.425 197.575 4.000 197.575 02:41P Chart for @NF6M
Jul 26 185.000 186.250 184.700 186.250 4.000 186.250 01:10P Chart for @NF6N
Aug 26 174.500 178.000 174.500 177.525 4.000 178.000 01:45P Chart for @NF6Q
Sep 26 170.000 172.600 169.975 172.600 4.000 172.600 02:41P Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800 64.800 64.800 -0.200 64.800 01:39P Chart for @DY6J
May 26 66.575 0.075 66.650 01:49P Chart for @DY6K
Jun 26 70.750 70.750 01:11P Chart for @DY6M
Jul 26 71.500 71.500 01:49P Chart for @DY6N
Aug 26 71.500 0.025 71.525 01:10P Chart for @DY6Q
Sep 26 71.500 71.500 01:49P Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 01:55P Chart for @DK6J
May 26 21.80 21.87 21.78 21.87 0.33 21.87 02:36P Chart for @DK6K
Jun 26 21.84 22.05 21.78 22.00 0.51 22.05 02:44P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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