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 26 469'0 469'2 464'0 466'2 -4'2 465'4s 03/20 Chart for @C6K
Jul 26 479'2 479'4 474'4 476'4 -4'0 476'0s 03/20 Chart for @C6N
Sep 26 481'0 481'6 476'4 478'4 -4'0 478'0s 03/20 Chart for @C6U
Dec 26 493'4 494'0 489'4 491'4 -3'6 490'6s 03/20 Chart for @C6Z
Mar 27 503'0 503'2 499'2 500'6 -3'6 500'2s 03/20 Chart for @C7H
May 27 509'0 509'0 505'0 506'4 -3'4 506'0s 03/20 Chart for @C7K
Jul 27 512'0 512'0 507'6 509'0 -3'4 508'4s 03/20 Chart for @C7N
Sep 27 485'6 487'0 484'4 485'2 -1'0 486'0s 03/20 Chart for @C7U
Dec 27 489'0 490'2 487'0 489'6 -0'2 489'4s 03/20 Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'0 1176'0 1159'4 1160'4 -7'2 1161'2s 03/20 Chart for @S6K
Jul 26 1181'0 1190'6 1175'0 1175'6 -6'6 1176'4s 03/20 Chart for @S6N
Aug 26 1175'0 1184'2 1168'4 1170'2 -6'4 1170'0s 03/20 Chart for @S6Q
Sep 26 1148'0 1155'2 1141'0 1142'4 -5'0 1142'6s 03/20 Chart for @S6U
Nov 26 1144'6 1152'6 1138'4 1141'0 -5'2 1141'0s 03/20 Chart for @S6X
Jan 27 1154'6 1163'0 1148'6 1152'0 -5'2 1151'4s 03/20 Chart for @S7F
Mar 27 1151'2 1158'4 1143'6 1147'6 -5'4 1147'2s 03/20 Chart for @S7H
May 27 1154'4 1160'4 1146'6 1149'2 -6'0 1149'0s 03/20 Chart for @S7K
Jul 27 1158'4 1163'6 1151'4 1154'0 -6'4 1154'0s 03/20 Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'0 609'2 594'6 595'6 -12'6 595'2s 03/20 Chart for @W6K
Jul 26 619'4 621'0 606'4 607'4 -12'2 607'2s 03/20 Chart for @W6N
Sep 26 632'2 635'0 620'2 621'4 -12'0 620'6s 03/20 Chart for @W6U
Dec 26 649'2 650'6 637'2 638'4 -12'2 637'6s 03/20 Chart for @W6Z
Mar 27 662'2 663'2 650'2 651'6 -12'2 651'2s 03/20 Chart for @W7H
May 27 665'0 666'2 657'6 659'4 -12'4 656'4s 03/20 Chart for @W7K
Jul 27 654'2 655'4 645'4 645'4 -13'4 645'2s 03/20 Chart for @W7N
Sep 27 656'2 656'2 654'6 654'6 -13'4 649'2s 03/20 Chart for @W7U
Dec 27 663'6 663'6 663'6 663'6 -13'2 658'6s 03/20 Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4300 6.4375 6.2600 6.2675 -0.1575 6.2800s 03/20 Chart for @MW6K
Jul 26 6.5525 6.5750 6.4025 6.4025 -0.1575 6.4175s 03/20 Chart for @MW6N
Sep 26 6.7300 6.7300 6.5600 6.5650 -0.1550 6.5800s 03/20 Chart for @MW6U
Dec 26 6.8575 6.8625 6.7025 6.7025 -0.1475 6.7150s 03/20 Chart for @MW6Z
Mar 27 6.9275 6.9275 6.7800 6.7800 -0.1450 6.7925s 03/20 Chart for @MW7H
May 27 6.9425 -0.1375 6.8175s 03/20 Chart for @MW7K
Jul 27 6.9000 -0.1075 6.8600s 03/20 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 26 628'2 629'4 603'2 603'4 -21'0 606'2s 03/20 Chart for @KW6K
Jul 26 642'2 644'2 618'2 618'6 -21'0 621'2s 03/20 Chart for @KW6N
Sep 26 657'2 658'4 633'0 633'4 -21'0 635'6s 03/20 Chart for @KW6U
Dec 26 676'6 676'6 652'2 652'2 -21'0 654'6s 03/20 Chart for @KW6Z
Mar 27 686'6 689'0 665'4 665'4 -21'0 668'0s 03/20 Chart for @KW7H
May 27 690'4 690'4 683'0 683'0 -21'0 672'6s 03/20 Chart for @KW7K
Jul 27 673'2 674'0 663'0 663'0 -21'0 663'4s 03/20 Chart for @KW7N
Sep 27 690'0 -21'2 667'2s 03/20 Chart for @KW7U
Dec 27 682'0 -21'4 676'0s 03/20 Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 368'2 372'6 355'0 356'0 -9'6 358'0s 03/20 Chart for @O6K
Jul 26 362'6 365'2 352'4 355'2 -7'2 354'0s 03/20 Chart for @O6N
Sep 26 365'2 365'2 360'4 360'4 -6'0 361'2s 03/20 Chart for @O6U
Dec 26 360'0 363'0 359'6 361'0 -2'2 359'2s 03/20 Chart for @O6Z
Mar 27 362'6 -2'2 362'6s 03/20 Chart for @O7H
May 27 368'6 -2'2 368'6s 03/20 Chart for @O7K
Jul 27 359'2 -2'2 359'2s 03/20 Chart for @O7N
Sep 27 345'0 -2'2 353'4s 03/20 Chart for @O7U
Dec 27 364'4 -2'2 364'4s 03/20 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3317 3351 3241 3280 - 45 3280s 03/20 Chart for @SM6K
Jul 26 3279 3301 3215 3240 - 40 3244s 03/20 Chart for @SM6N
Aug 26 3247 3267 3188 3209 - 36 3213s 03/20 Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.250 234.975 232.500 233.950 0.775 234.050s 03/20 Chart for @LE6J
Jun 26 231.700 234.400 231.350 233.300 1.725 233.425s 03/20 Chart for @LE6M
Aug 26 229.325 231.775 228.775 230.800 1.725 230.825s 03/20 Chart for @LE6Q
Oct 26 227.225 229.275 226.575 228.275 1.350 228.300s 03/20 Chart for @LE6V
Dec 26 227.450 229.500 226.875 228.525 1.275 228.575s 03/20 Chart for @LE6Z
Feb 27 228.225 229.725 227.200 228.925 1.250 228.825s 03/20 Chart for @LE7G
Apr 27 228.150 229.225 226.600 228.275 1.250 228.175s 03/20 Chart for @LE7J
Jun 27 220.250 222.300 219.700 221.650 1.100 221.350s 03/20 Chart for @LE7M
Aug 27 218.625 220.500 217.775 219.850 1.400 219.850s 03/20 Chart for @LE7Q
Oct 27 218.400 220.000 217.300 220.000 1.500 219.950s 03/20 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 92.450 92.450 91.075 91.350 -0.775 91.275s 03/20 Chart for @HE6J
May 26 96.250 96.550 95.575 95.825 - 0.325 95.725s 03/20 Chart for @HE6K
Jun 26 105.100 105.425 104.300 104.525 - 0.275 104.475s 03/20 Chart for @HE6M
Jul 26 107.400 107.775 106.550 106.725 - 0.375 106.700s 03/20 Chart for @HE6N
Aug 26 107.100 107.400 106.150 106.350 - 0.350 106.300s 03/20 Chart for @HE6Q
Oct 26 90.750 91.300 90.300 90.450 -0.325 90.425s 03/20 Chart for @HE6V
Dec 26 82.900 83.450 82.650 82.750 -0.300 82.825s 03/20 Chart for @HE6Z
Feb 27 85.850 85.850 85.375 85.425 -0.350 85.475s 03/20 Chart for @HE7G
Apr 27 89.475 89.475 89.150 89.150 -0.200 89.275s 03/20 Chart for @HE7J
May 27 92.750 -0.200 92.000s 03/20 Chart for @HE7K
Jun 27 99.425 99.750 99.425 99.750 99.750s 03/20 Chart for @HE7M
Jul 27 99.875 100.025 99.875 100.000 100.000s 03/20 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.15 16.15 16.13 16.15 0.02 16.14s 03/20 Chart for @DA6H
Apr 26 17.14 17.40 17.08 17.37 0.11 17.24s 03/20 Chart for @DA6J
May 26 17.55 17.73 17.39 17.73 0.06 17.57s 03/20 Chart for @DA6K
Jun 26 18.01 18.10 17.84 18.09 -0.06 17.91s 03/20 Chart for @DA6M
Jul 26 18.37 18.37 18.16 18.32 -0.05 18.24s 03/20 Chart for @DA6N
Aug 26 18.47 18.47 18.32 18.47 0.01 18.40s 03/20 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 191.725 191.800 191.725 191.800 0.525 191.800s 03/20 Chart for @CB6H
Apr 26 179.975 187.175 179.975 180.375 180.375s 03/20 Chart for @CB6J
May 26 185.500 189.225 184.150 186.000 1.025 184.525s 03/20 Chart for @CB6K
Jun 26 188.500 190.000 187.950 189.750 0.150 188.000s 03/20 Chart for @CB6M
Jul 26 192.750 195.000 191.500 193.225 0.300 191.600s 03/20 Chart for @CB6N
Aug 26 196.475 196.500 195.000 195.250 0.250 195.025s 03/20 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 156.375 157.475 156.375 157.475 - 0.550 157.475s 03/20 Chart for @NF6H
Apr 26 176.250 178.450 175.025 177.975 2.125 178.175s 03/20 Chart for @NF6J
May 26 175.600 178.775 175.600 178.775 3.425 178.525s 03/20 Chart for @NF6K
Jun 26 171.800 174.325 171.800 174.325 3.475 173.800s 03/20 Chart for @NF6M
Jul 26 166.775 168.750 166.775 168.750 3.250 168.325s 03/20 Chart for @NF6N
Aug 26 161.925 163.875 161.925 163.050 3.975 163.875s 03/20 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.675 66.675 66.500 66.500 -0.175 66.500s 03/20 Chart for @DY6H
Apr 26 64.500 64.975 64.200 64.950 64.750s 03/20 Chart for @DY6J
May 26 64.975 64.975 64.975 64.975 0.225 64.975s 03/20 Chart for @DY6K
Jun 26 64.975 65.000 64.975 64.975 -0.025 64.975s 03/20 Chart for @DY6M
Jul 26 65.000 65.000s 03/20 Chart for @DY6N
Aug 26 65.150 65.250s 03/20 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.14 19.14 19.14 19.14 -0.01 19.14s 03/20 Chart for @DK6H
Apr 26 20.37 20.41 20.37 20.41 0.18 20.41s 03/20 Chart for @DK6J
May 26 20.48 20.60 20.48 20.60 0.20 20.55s 03/20 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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