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 26 437'2 438'2 436'2 438'2 0'6 437'4 07:19P Chart for @C6H
May 26 445'0 446'2 444'2 446'2 0'6 445'4 07:20P Chart for @C6K
Jul 26 451'4 452'2 450'6 452'2 0'2 452'0 07:19P Chart for @C6N
Sep 26 445'4 446'4 445'0 446'4 0'0 446'4 07:19P Chart for @C6U
Dec 26 457'4 458'4 457'0 458'4 0'0 458'4 07:19P Chart for @C6Z
Mar 27 470'4 471'2 470'4 471'2 -0'4 471'6 07:19P Chart for @C7H
May 27 477'4 477'4 477'4 477'4 -1'0 478'4 07:19P Chart for @C7K
Jul 27 481'6 0'0 482'2 07:19P Chart for @C7N
Sep 27 466'6 0'0 463'6 07:16P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1036'6 1036'6 1036'0 1036'0 6'4 1029'4 07:20P Chart for @S6F
Mar 26 1045'6 1051'6 1045'4 1051'6 6'0 1045'6 07:19P Chart for @S6H
May 26 1058'2 1063'6 1058'2 1063'6 5'2 1058'4 07:19P Chart for @S6K
Jul 26 1072'0 1077'0 1071'6 1077'0 5'0 1072'0 07:19P Chart for @S6N
Aug 26 1071'2 1075'0 1071'2 1075'0 4'4 1070'4 07:19P Chart for @S6Q
Sep 26 1059'0 1061'6 1058'0 1061'6 3'6 1058'0 07:19P Chart for @S6U
Nov 26 1062'4 1066'6 1062'4 1066'6 4'0 1062'6 07:19P Chart for @S6X
Jan 27 1075'0 1075'0 1075'0 1075'0 1'2 1073'6 07:19P Chart for @S7F
Mar 27 1076'4 1076'4 1076'4 1076'4 2'0 1074'4 07:19P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'2 508'0 505'6 507'6 1'2 506'4 07:19P Chart for @W6H
May 26 518'6 519'4 517'6 519'4 1'2 518'2 07:19P Chart for @W6K
Jul 26 537'0 537'0 530'4 532'0 1'0 531'0 07:19P Chart for @W6N
Sep 26 545'2 546'6 545'0 546'4 0'6 545'6 07:19P Chart for @W6U
Dec 26 565'4 565'4 565'4 565'4 0'6 564'6 07:19P Chart for @W6Z
Mar 27 581'0 0'0 581'0 07:19P Chart for @W7H
May 27 589'4 0'0 589'4 07:18P Chart for @W7K
Jul 27 592'4 0'0 590'0 07:18P Chart for @W7N
Sep 27 599'6 0'0 601'4 07:18P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7075 5.7175 5.7075 5.7175 0.0100 5.7075 07:19P Chart for @MW6H
May 26 5.8300 5.8325 5.7925 5.8225 -0.0300 5.8150s 07:19P Chart for @MW6K
Jul 26 5.9550 5.9625 5.9250 5.9450 -0.0350 5.9425s 07:17P Chart for @MW6N
Sep 26 6.1150 6.1275 6.0875 6.1100 -0.0325 6.1075s 07:11P Chart for @MW6U
Dec 26 6.3175 6.3175 6.2900 6.2900 -0.0275 6.3050s 07:02P Chart for @MW6Z
Mar 27 6.4400 -0.0175 6.4425s 07:00P Chart for @MW7H
May 27 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 26 516'6 517'4 515'4 517'0 2'0 515'0 07:19P Chart for @KW6H
May 26 529'4 530'0 528'4 529'6 1'6 528'0 07:19P Chart for @KW6K
Jul 26 543'0 543'4 542'4 543'4 1'4 542'0 07:19P Chart for @KW6N
Sep 26 556'2 557'4 550'4 557'0 0'0 557'2s 07:19P Chart for @KW6U
Dec 26 572'0 577'4 570'2 577'0 0'4 577'2s 07:19P Chart for @KW6Z
Mar 27 592'0 593'2 592'0 593'2 0'2 593'4s 07:19P Chart for @KW7H
May 27 613'0 0'0 601'6s 07:19P Chart for @KW7K
Jul 27 616'0 -0'6 602'6s 07:10P Chart for @KW7N
Sep 27 599'0 -0'4 611'2s 07:00P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 297'6 298'6 296'4 297'4 -0'4 298'0 07:20P Chart for @O6H
May 26 304'6 304'6 304'6 304'6 -0'4 305'2 07:19P Chart for @O6K
Jul 26 299'6 0'0 310'4 07:19P Chart for @O6N
Sep 26 314'6 0'0 314'4 07:19P Chart for @O6U
Dec 26 310'2 0'0 325'2 07:19P Chart for @O6Z
Mar 27 328'6 0'0 328'6 01/02 Chart for @O7H
May 27 334'6 0'0 334'6 01/02 Chart for @O7K
Jul 27 325'2 0'0 325'2 01/02 Chart for @O7N
Sep 27 345'0 0'0 319'4 01/02 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2910 2910 07:19P Chart for @SM6F
Mar 26 2960 2976 2958 2976 16 2960 07:19P Chart for @SM6H
May 26 3000 3013 2996 3013 14 2999 07:19P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 231.650 236.300 231.425 236.175 4.400 236.000s 07:13A Chart for @LE6G
Apr 26 232.125 236.200 232.125 236.075 3.775 235.975s 07:13A Chart for @LE6J
Jun 26 226.700 230.575 226.675 230.475 3.575 230.350s 07:13A Chart for @LE6M
Aug 26 223.825 227.250 223.650 227.175 3.525 227.075s 07:13A Chart for @LE6Q
Oct 26 223.175 226.450 223.000 226.375 3.525 226.275s 07:13A Chart for @LE6V
Dec 26 223.350 226.600 223.150 226.600 3.525 226.400s 07:13A Chart for @LE6Z
Feb 27 222.925 225.975 222.600 225.950 3.500 225.875s 07:13A Chart for @LE7G
Apr 27 222.100 225.275 221.850 225.150 3.450 225.100s 07:13A Chart for @LE7J
Jun 27 215.000 218.575 214.975 218.400 3.375 218.400s 01/02 Chart for @LE7M
Aug 27 215.500 2.975 215.500s 01/02 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.850 85.050 83.925 84.050 -1.000 84.100s 07:13A Chart for @HE6G
Apr 26 89.725 90.075 88.950 89.025 -0.800 89.100s 07:13A Chart for @HE6J
May 26 93.800 93.900 93.275 93.350 -0.625 93.375s 01/02 Chart for @HE6K
Jun 26 102.600 103.050 102.250 102.325 - 0.500 102.375s 07:13A Chart for @HE6M
Jul 26 103.575 104.050 103.475 103.625 - 0.125 103.725s 07:13A Chart for @HE6N
Aug 26 102.800 103.125 102.675 102.900 0.075 103.000s 07:13A Chart for @HE6Q
Oct 26 86.700 86.950 86.600 86.800 0.175 86.900s 07:13A Chart for @HE6V
Dec 26 77.975 78.100 77.950 78.000 0.125 78.075s 07:13A Chart for @HE6Z
Feb 27 80.525 80.600 80.475 80.475 0.125 80.575s 01/02 Chart for @HE7G
Apr 27 83.625 83.925 83.625 83.925 0.225 83.850s 01/02 Chart for @HE7J
May 27 87.225 0.225 87.225s 01/02 Chart for @HE7K
Jun 27 95.000 95.175 95.000 95.175 0.350 95.175s 01/02 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 15.09 15.16 15.03 15.03 -0.04 15.07 06:47P Chart for @DA6F
Feb 26 15.34 15.34 15.15 15.15 -0.18 15.33 07:19P Chart for @DA6G
Mar 26 15.40 15.43 15.40 15.43 -0.11 15.54 07:19P Chart for @DA6H
Apr 26 15.92 15.92 15.91 15.91 -0.08 15.99 07:19P Chart for @DA6J
May 26 16.51 16.51 Chart for @DA6K
Jun 26 16.90 16.90 16.90 16.90 -0.08 16.98 05:25P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 147.025 147.800 147.800 Chart for @CB6F
Feb 26 148.525 149.825 148.525 148.525 - 1.675 150.200 07:01P Chart for @CB6G
Mar 26 164.500 164.500 164.500 164.500 - 0.275 164.775 06:47P Chart for @CB6H
Apr 26 172.525 171.000 171.000 Chart for @CB6J
May 26 176.300 176.300 175.500 175.500 - 1.000 175.500s 01/02 Chart for @CB6K
Jun 26 178.900 178.900 179.500 179.500 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 116.250 116.250 Chart for @NF6F
Feb 26 116.350 116.675 Chart for @NF6G
Mar 26 116.000 116.000 Chart for @NF6H
Apr 26 115.650 115.650 Chart for @NF6J
May 26 116.075 116.075 Chart for @NF6K
Jun 26 118.250 118.250 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.750 70.750 Chart for @DY6F
Feb 26 68.500 68.500 68.000 68.000 -1.600 67.750s 01/02 Chart for @DY6G
Mar 26 64.500 64.500 Chart for @DY6H
Apr 26 65.500 -0.150 64.850s 01/02 Chart for @DY6J
May 26 63.125 63.125 63.125 63.125 -0.725 63.125s 01/02 Chart for @DY6K
Jun 26 63.000 63.000 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.80 13.55 Chart for @DK6F
Feb 26 13.87 13.66 Chart for @DK6G
Mar 26 14.42 -0.06 14.28s 01/02 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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