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
Jul 26 458'2 461'4 457'0 459'4 -3'6 463'2 01:30A Chart for @C6N
Sep 26 465'0 468'0 463'2 466'2 -3'4 469'6 01:30A Chart for @C6U
Dec 26 480'6 484'6 480'0 483'4 -3'0 486'4 01:30A Chart for @C6Z
Mar 27 495'6 498'6 494'2 497'6 -3'0 500'6 01:30A Chart for @C7H
May 27 502'2 506'0 501'4 505'2 -2'6 508'0 01:30A Chart for @C7K
Jul 27 506'6 509'4 505'4 508'4 -3'2 511'6 01:30A Chart for @C7N
Sep 27 488'4 491'2 488'4 490'0 -3'2 493'2 01:30A Chart for @C7U
Dec 27 493'4 495'4 491'6 494'0 -3'2 497'2 01:30A Chart for @C7Z
Mar 28 502'6 502'6 502'6 502'6 -4'6 507'4 01:30A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1192'0 1192'0 1185'0 1187'6 -8'6 1196'4 01:30A Chart for @S6N
Aug 26 1190'0 1190'2 1184'4 1186'4 -8'4 1195'0 01:30A Chart for @S6Q
Sep 26 1176'0 1176'2 1170'4 1172'6 -7'4 1180'2 01:30A Chart for @S6U
Nov 26 1184'0 1185'0 1178'6 1181'4 -6'2 1187'6 01:30A Chart for @S6X
Jan 27 1196'4 1197'2 1191'2 1194'0 -5'6 1199'6 01:30A Chart for @S7F
Mar 27 1195'4 1196'4 1190'4 1193'2 -5'0 1198'2 01:30A Chart for @S7H
May 27 1196'6 1199'0 1193'6 1196'0 -4'4 1200'4 01:30A Chart for @S7K
Jul 27 1200'4 1204'2 1199'0 1201'0 -4'6 1205'6 01:30A Chart for @S7N
Aug 27 1188'6 0'0 1190'0 01:30A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 640'0 641'0 636'2 638'6 -7'4 646'2 01:30A Chart for @W6N
Sep 26 653'4 654'4 649'6 652'4 -6'6 659'2 01:30A Chart for @W6U
Dec 26 673'0 674'4 670'0 672'2 -6'6 679'0 01:30A Chart for @W6Z
Mar 27 688'6 691'0 686'2 688'4 -6'4 695'0 01:30A Chart for @W7H
May 27 695'4 699'0 694'4 696'2 -6'6 703'0 01:30A Chart for @W7K
Jul 27 700'6 700'6 696'0 697'6 -6'6 704'4 01:30A Chart for @W7N
Sep 27 707'6 707'6 704'0 706'4 -4'2 710'6 01:30A Chart for @W7U
Dec 27 721'6 0'0 722'2 01:30A Chart for @W7Z
Mar 28 727'6 0'0 728'6 01:30A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.8700 6.8800 6.8400 6.8500 -0.0450 6.8950 01:28A Chart for @MW6N
Sep 26 7.0875 7.0875 7.0425 7.0600 -0.0425 7.1025 01:28A Chart for @MW6U
Dec 26 7.2525 7.2550 7.2275 7.2350 -0.0400 7.2750 01:28A Chart for @MW6Z
Mar 27 7.3900 7.3950 7.3700 7.3775 -0.0275 7.4050 12:44A Chart for @MW7H
May 27 7.3925 7.3925 7.3925 7.3925 -0.0425 7.4350 12:44A Chart for @MW7K
Jul 27 7.4400 7.4725 7.4200 7.4200 -0.0600 7.4350s 05/25 Chart for @MW7N
Sep 27 7.3325 0.0500 7.3000s 05/22 Chart for @MW7U
Dec 27 7.3200 -0.0375 7.2500s 05/22 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 677'0 678'6 672'2 677'6 -4'2 682'0 01:30A Chart for @KW6N
Sep 26 688'0 690'2 683'6 689'4 -3'6 693'2 01:30A Chart for @KW6U
Dec 26 703'0 705'6 699'6 704'6 -4'2 709'0 01:30A Chart for @KW6Z
Mar 27 714'4 717'4 711'6 716'2 -4'2 720'4 01:30A Chart for @KW7H
May 27 721'6 722'6 718'2 722'2 -4'0 726'2 01:30A Chart for @KW7K
Jul 27 718'4 721'6 716'2 721'6 -3'6 725'4 01:30A Chart for @KW7N
Sep 27 728'4 728'4 727'4 727'4 -4'0 731'4 01:30A Chart for @KW7U
Dec 27 750'0 0'2 741'2s 01:30A Chart for @KW7Z
Mar 28 765'0 1'0 746'6s 01:28A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 363'4 374'2 363'4 371'6 5'6 366'0 01:28A Chart for @O6N
Sep 26 377'4 380'4 377'0 379'4 4'0 375'4 01:28A Chart for @O6U
Dec 26 369'2 377'0 369'2 377'0 4'0 373'0 01:28A Chart for @O6Z
Mar 27 376'4 7'0 376'4 05/25 Chart for @O7H
May 27 382'4 7'0 382'4 05/25 Chart for @O7K
Jul 27 373'6 7'0 373'6 05/25 Chart for @O7N
Sep 27 345'0 7'0 368'0 05/25 Chart for @O7U
Dec 27 379'0 7'0 379'0 05/22 Chart for @O7Z
Mar 28 382'4 7'0 382'4 05/22 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3319 3319 3291 3309 - 10 3319 01:30A Chart for @SM6N
Aug 26 3246 3250 3225 3242 - 6 3248 01:30A Chart for @SM6Q
Sep 26 3210 3213 3191 3207 - 3 3210 01:30A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 250.575 247.475 249.350 0.150 249.300s 05/24 Chart for @LE6M
Aug 26 239.350 240.975 236.825 239.375 0.250 239.600s 05/24 Chart for @LE6Q
Oct 26 230.975 232.050 227.575 230.775 - 0.225 230.725s 05/24 Chart for @LE6V
Dec 26 230.025 231.575 227.000 230.250 - 0.325 230.100s 05/24 Chart for @LE6Z
Feb 27 231.000 232.475 227.975 231.025 - 0.425 230.900s 05/24 Chart for @LE7G
Apr 27 230.950 232.375 228.025 230.975 - 0.575 230.750s 05/24 Chart for @LE7J
Jun 27 225.850 226.000 222.500 224.650 - 0.825 224.775s 05/24 Chart for @LE7M
Aug 27 223.075 223.475 220.125 222.500 - 0.950 222.125s 05/22 Chart for @LE7Q
Oct 27 222.225 222.800 219.425 221.700 - 1.025 221.525s 05/22 Chart for @LE7V
Dec 27 221.000 222.000 220.075 222.000 - 0.975 221.975s 05/22 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.600 95.850 94.975 95.850 0.625 95.750s 05/24 Chart for @HE6M
Jul 26 100.425 100.500 99.350 100.400 0.375 100.400s 05/24 Chart for @HE6N
Aug 26 100.475 100.600 99.225 100.100 - 0.150 100.075s 05/24 Chart for @HE6Q
Oct 26 87.500 87.600 86.425 87.075 -0.275 87.125s 05/24 Chart for @HE6V
Dec 26 80.275 80.300 79.250 79.875 -0.375 79.850s 05/24 Chart for @HE6Z
Feb 27 82.900 83.100 82.050 82.750 -0.475 82.700s 05/24 Chart for @HE7G
Apr 27 86.875 86.875 85.850 86.650 -0.500 86.575s 05/24 Chart for @HE7J
May 27 90.200 -0.500 89.700s 05/22 Chart for @HE7K
Jun 27 96.650 97.200 96.525 97.200 - 0.725 97.050s 05/22 Chart for @HE7M
Jul 27 97.175 97.250 96.600 97.000 - 0.575 97.000s 05/24 Chart for @HE7N
Aug 27 97.025 - 0.575 95.550s 05/22 Chart for @HE7Q
Oct 27 83.000 83.675 82.150 83.675 1.150 83.675s 05/22 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.93 16.93 16.93 16.93 0.01 16.92 05/25 Chart for @DA6K
Jun 26 16.55 16.63 16.55 16.63 0.06 16.57 01:03A Chart for @DA6M
Jul 26 16.59 16.63 16.59 16.63 -0.02 16.65 01:02A Chart for @DA6N
Aug 26 17.34 17.34 17.30 17.30 -0.02 17.32 12:58A Chart for @DA6Q
Sep 26 17.88 17.89 Chart for @DA6U
Oct 26 18.45 18.45 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 165.225 165.000 164.475 Chart for @CB6K
Jun 26 156.100 156.100 156.100 156.100 0.150 155.950 05/25 Chart for @CB6M
Jul 26 162.625 162.625 159.500 159.600 Chart for @CB6N
Aug 26 168.200 168.200 165.000 164.700 Chart for @CB6Q
Sep 26 173.000 170.600 170.300 Chart for @CB6U
Oct 26 174.375 174.375 174.225 174.225 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 207.263 207.263 208.000 207.975 Chart for @NF6K
Jun 26 199.500 200.300 199.500 200.300 0.325 199.975 05/25 Chart for @NF6M
Jul 26 178.750 178.150 178.000 178.850 Chart for @NF6N
Aug 26 162.500 162.200 160.475 162.025 Chart for @NF6Q
Sep 26 156.038 156.038 155.000 154.725 Chart for @NF6U
Oct 26 151.613 151.613 150.150 150.500 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000 Chart for @DY6K
Jun 26 65.000 64.975 Chart for @DY6M
Jul 26 65.250 65.250 Chart for @DY6N
Aug 26 67.000 67.000 66.000 66.000 -2.250 66.000s 05/22 Chart for @DY6Q
Sep 26 68.500 68.500 Chart for @DY6U
Oct 26 70.000 70.000 70.000 70.000 -1.725 70.000s 05/22 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.34 Chart for @DK6K
Jun 26 21.35 21.35 20.97 21.17 -0.32 21.18s 05/22 Chart for @DK6M
Jul 26 19.50 19.50 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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