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 26 455'4 457'6 453'4 455'0 -0'4 455'0s 04/24 Chart for @C6K
Jul 26 464'0 466'2 462'0 463'4 -0'2 463'4s 04/24 Chart for @C6N
Sep 26 468'4 471'0 467'0 468'6 0'0 468'4s 04/24 Chart for @C6U
Dec 26 483'6 486'0 482'4 484'2 0'6 484'2s 04/24 Chart for @C6Z
Mar 27 496'4 498'6 496'0 497'6 1'4 498'0s 04/24 Chart for @C7H
May 27 503'4 505'6 503'0 505'2 1'6 505'4s 04/24 Chart for @C7K
Jul 27 507'0 509'0 506'2 508'6 2'0 509'0s 04/24 Chart for @C7N
Sep 27 489'0 490'6 489'0 489'4 0'6 490'0s 04/24 Chart for @C7U
Dec 27 494'2 495'6 493'6 494'4 0'4 494'6s 04/24 Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'2 1164'2 1156'6 1161'6 4'0 1163'6s 04/24 Chart for @S6K
Jul 26 1175'0 1179'2 1171'2 1176'6 3'6 1178'4s 04/24 Chart for @S6N
Aug 26 1168'6 1172'2 1165'4 1170'0 2'4 1171'4s 04/24 Chart for @S6Q
Sep 26 1149'4 1152'0 1145'6 1149'6 1'2 1150'4s 04/24 Chart for @S6U
Nov 26 1155'0 1157'6 1151'4 1154'4 0'6 1155'6s 04/24 Chart for @S6X
Jan 27 1166'6 1169'6 1163'6 1167'0 1'0 1168'0s 04/24 Chart for @S7F
Mar 27 1166'0 1168'2 1162'0 1164'6 0'2 1165'6s 04/24 Chart for @S7H
May 27 1166'6 1170'6 1165'0 1168'2 0'2 1169'0s 04/24 Chart for @S7K
Jul 27 1174'4 1176'4 1171'0 1173'6 0'2 1175'0s 04/24 Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 612'4 616'2 602'0 607'4 -2'4 608'2s 04/24 Chart for @W6K
Jul 26 622'0 625'2 611'0 616'2 -3'4 616'6s 04/24 Chart for @W6N
Sep 26 635'0 638'2 624'4 629'4 -3'0 630'2s 04/24 Chart for @W6U
Dec 26 653'0 656'4 644'0 648'6 -2'2 649'4s 04/24 Chart for @W6Z
Mar 27 668'2 671'2 660'2 665'0 -1'2 666'0s 04/24 Chart for @W7H
May 27 675'0 677'4 668'2 672'2 -0'4 673'6s 04/24 Chart for @W7K
Jul 27 667'2 672'2 662'2 667'4 0'0 669'2s 04/24 Chart for @W7N
Sep 27 669'2 675'0 669'2 671'4 0'6 673'6s 04/24 Chart for @W7U
Dec 27 678'4 681'0 678'4 681'0 1'0 683'2s 04/24 Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7150 6.7650 6.6800 6.7275 0.0150 6.7600s 04/24 Chart for @MW6K
Jul 26 6.8900 6.9500 6.8400 6.9000 0.0175 6.9325s 04/24 Chart for @MW6N
Sep 26 7.0500 7.1000 6.9950 7.0675 0.0325 7.0950s 04/24 Chart for @MW6U
Dec 26 7.1650 7.2225 7.1200 7.1850 0.0350 7.2225s 04/24 Chart for @MW6Z
Mar 27 7.2500 7.3175 7.2150 7.3175 0.0450 7.3200s 04/24 Chart for @MW7H
May 27 7.2800 7.2800 7.2375 7.2375 0.0300 7.2800s 04/24 Chart for @MW7K
Jul 27 7.0000 0.0300 7.2325s 04/24 Chart for @MW7N
Sep 27 7.2300 7.2300 7.2300 7.2300 7.1800s 04/24 Chart for @MW7U
Dec 27 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 670'0 675'2 652'6 656'6 -7'6 659'0s 04/24 Chart for @KW6K
Jul 26 681'0 686'4 664'2 668'4 -9'4 669'6s 04/24 Chart for @KW6N
Sep 26 691'6 697'0 675'6 679'4 -10'0 680'6s 04/24 Chart for @KW6U
Dec 26 704'2 709'6 690'4 693'2 -9'4 695'0s 04/24 Chart for @KW6Z
Mar 27 714'0 718'0 700'6 703'6 -8'4 705'4s 04/24 Chart for @KW7H
May 27 719'6 719'6 704'4 708'2 -7'6 709'0s 04/24 Chart for @KW7K
Jul 27 710'0 710'0 696'4 701'0 -6'0 701'2s 04/24 Chart for @KW7N
Sep 27 710'0 710'0 700'0 701'2 -6'2 702'6s 04/24 Chart for @KW7U
Dec 27 709'0 709'0 705'6 705'6 -5'4 709'2s 04/24 Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 322'2 324'6 319'0 323'0 2'2 322'6s 04/24 Chart for @O6K
Jul 26 336'6 339'2 334'6 338'2 4'4 338'0s 04/24 Chart for @O6N
Sep 26 345'2 345'2 341'2 342'6 3'2 343'2s 04/24 Chart for @O6U
Dec 26 343'0 343'4 343'0 343'4 3'2 343'0s 04/24 Chart for @O6Z
Mar 27 346'4 3'2 346'4s 04/24 Chart for @O7H
May 27 352'4 3'2 352'4s 04/24 Chart for @O7K
Jul 27 343'0 3'2 343'0s 04/24 Chart for @O7N
Sep 27 345'0 3'2 337'2s 04/24 Chart for @O7U
Dec 27 348'2 3'2 348'2s 04/24 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3212 3247 3208 3243 37 3243s 04/24 Chart for @SM6K
Jul 26 3169 3195 3163 3191 26 3191s 04/24 Chart for @SM6N
Aug 26 3115 3134 3107 3130 16 3131s 04/24 Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 247.775 249.625 247.650 248.275 1.225 248.300s 04/24 Chart for @LE6J
Jun 26 244.000 246.500 243.825 244.875 1.725 245.225s 04/24 Chart for @LE6M
Aug 26 240.625 242.850 240.325 241.175 1.500 241.650s 04/24 Chart for @LE6Q
Oct 26 236.300 238.350 236.300 237.075 1.750 237.475s 04/24 Chart for @LE6V
Dec 26 235.950 237.875 235.950 236.700 1.800 237.100s 04/24 Chart for @LE6Z
Feb 27 235.575 237.600 235.575 236.675 1.775 237.050s 04/24 Chart for @LE7G
Apr 27 235.000 236.600 234.850 235.775 1.775 236.225s 04/24 Chart for @LE7J
Jun 27 228.400 229.550 228.375 229.400 1.675 229.400s 04/24 Chart for @LE7M
Aug 27 225.800 225.800 225.275 225.275 1.500 225.525s 04/24 Chart for @LE7Q
Oct 27 224.000 224.000 224.000 224.000 1.425 224.100s 04/24 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 95.450 95.600 94.175 94.475 -1.350 94.300s 04/24 Chart for @HE6K
Jun 26 103.300 103.500 101.850 101.900 - 1.550 101.900s 04/24 Chart for @HE6M
Jul 26 106.200 106.375 104.850 104.925 - 1.525 104.900s 04/24 Chart for @HE6N
Aug 26 106.875 106.900 105.525 105.600 - 1.300 105.575s 04/24 Chart for @HE6Q
Oct 26 92.000 92.075 91.075 91.250 -0.800 91.150s 04/24 Chart for @HE6V
Dec 26 84.075 84.200 83.400 83.600 -0.450 83.475s 04/24 Chart for @HE6Z
Feb 27 86.525 86.875 86.300 86.550 0.050 86.500s 04/24 Chart for @HE7G
Apr 27 90.150 90.525 90.050 90.375 0.350 90.400s 04/24 Chart for @HE7J
May 27 93.300 0.425 93.350s 04/24 Chart for @HE7K
Jun 27 100.500 100.650 100.325 100.625 0.325 100.550s 04/24 Chart for @HE7M
Jul 27 100.525 100.800 100.525 100.800 0.300 100.750s 04/24 Chart for @HE7N
Aug 27 99.950 0.125 99.950s 04/24 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.86 16.86 16.84 16.85 -0.01 16.84s 04/24 Chart for @DA6J
May 26 17.40 17.57 17.32 17.56 0.22 17.55s 04/24 Chart for @DA6K
Jun 26 18.03 18.19 17.88 18.14 0.17 18.13s 04/24 Chart for @DA6M
Jul 26 18.64 18.80 18.52 18.72 0.20 18.74s 04/24 Chart for @DA6N
Aug 26 18.94 19.12 18.92 19.09 0.14 19.10s 04/24 Chart for @DA6Q
Sep 26 19.09 19.18 19.09 19.18 0.08 19.18s 04/24 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.000 177.000s 04/24 Chart for @CB6J
May 26 170.000 173.425 170.000 173.425 3.025 173.000s 04/24 Chart for @CB6K
Jun 26 169.500 174.000 169.500 174.000 5.000 174.000s 04/24 Chart for @CB6M
Jul 26 173.500 176.600 172.600 176.600 4.600 176.600s 04/24 Chart for @CB6N
Aug 26 177.575 180.625 177.550 180.625 2.775 180.275s 04/24 Chart for @CB6Q
Sep 26 182.775 182.775 182.125 182.125 1.975 184.000s 04/24 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.350 177.500 177.350 177.500 0.150 177.500s 04/24 Chart for @NF6J
May 26 203.075 204.400 201.625 203.125 2.450 202.850s 04/24 Chart for @NF6K
Jun 26 203.000 204.525 203.000 204.000 3.475 204.000s 04/24 Chart for @NF6M
Jul 26 193.975 195.275 193.975 195.275 4.000 195.275s 04/24 Chart for @NF6N
Aug 26 185.000 186.500 185.000 186.500 3.750 186.250s 04/24 Chart for @NF6Q
Sep 26 178.000 179.750 178.000 179.750 3.575 179.750s 04/24 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800s 04/24 Chart for @DY6J
May 26 67.250 67.250 67.100 67.100 -0.400 67.100s 04/24 Chart for @DY6K
Jun 26 70.600 70.900 70.475 70.750 -0.600 70.900s 04/24 Chart for @DY6M
Jul 26 72.000 72.750 72.000 72.750 -0.125 72.750s 04/24 Chart for @DY6N
Aug 26 72.150 72.150 72.150 72.150 -0.050 72.150s 04/24 Chart for @DY6Q
Sep 26 71.500 0.025 71.525s 04/24 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20s 04/24 Chart for @DK6J
May 26 22.05 22.29 22.05 22.29 0.50 22.29s 04/24 Chart for @DK6K
Jun 26 22.30 22.33 22.28 22.33 0.45 22.30s 04/24 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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