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 26 457'6 459'0 445'0 447'0 -9'0 446'6s 05/29 Chart for @C6N
Sep 26 464'6 467'2 454'2 456'0 -8'4 455'6s 05/29 Chart for @C6U
Dec 26 483'0 485'0 473'4 474'6 -7'2 475'0s 05/29 Chart for @C6Z
Mar 27 497'6 499'2 488'2 489'2 -7'0 489'6s 05/29 Chart for @C7H
May 27 504'2 504'2 496'0 497'2 -6'4 497'6s 05/29 Chart for @C7K
Jul 27 508'2 510'2 500'0 501'4 -6'0 502'2s 05/29 Chart for @C7N
Sep 27 489'6 490'2 485'0 486'4 -4'4 486'2s 05/29 Chart for @C7U
Dec 27 495'2 497'0 490'0 491'4 -3'4 491'4s 05/29 Chart for @C7Z
Mar 28 503'2 503'2 501'2 502'0 -2'6 502'4s 05/29 Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1198'0 1200'6 1182'6 1186'4 -7'6 1186'6s 05/29 Chart for @S6N
Aug 26 1199'4 1202'0 1185'6 1190'2 -5'6 1190'2s 05/29 Chart for @S6Q
Sep 26 1187'0 1191'2 1176'6 1181'0 -4'2 1181'0s 05/29 Chart for @S6U
Nov 26 1196'0 1199'0 1186'0 1190'2 -4'0 1190'0s 05/29 Chart for @S6X
Jan 27 1209'2 1211'6 1199'4 1203'6 -3'4 1203'4s 05/29 Chart for @S7F
Mar 27 1209'2 1211'4 1200'0 1204'0 -3'2 1204'0s 05/29 Chart for @S7H
May 27 1210'4 1214'2 1203'2 1207'4 -3'0 1207'2s 05/29 Chart for @S7K
Jul 27 1217'0 1219'2 1208'6 1212'2 -2'6 1212'6s 05/29 Chart for @S7N
Aug 27 1198'2 -2'0 1197'6s 05/29 Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 626'2 628'0 609'2 610'2 -13'4 610'4s 05/29 Chart for @W6N
Sep 26 639'2 641'0 622'2 623'4 -13'4 623'4s 05/29 Chart for @W6U
Dec 26 658'4 660'0 641'4 642'2 -13'2 643'0s 05/29 Chart for @W6Z
Mar 27 675'0 675'4 658'6 659'2 -12'6 660'0s 05/29 Chart for @W7H
May 27 681'0 681'0 668'2 669'0 -12'2 669'6s 05/29 Chart for @W7K
Jul 27 689'0 689'0 673'6 674'4 -11'6 675'4s 05/29 Chart for @W7N
Sep 27 694'4 694'4 682'6 685'0 -11'2 684'6s 05/29 Chart for @W7U
Dec 27 706'6 706'6 697'0 698'6 -10'6 699'0s 05/29 Chart for @W7Z
Mar 28 727'6 -10'0 708'2s 05/29 Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.7750 6.8450 6.6000 6.6350 -0.1350 6.6375s 05/29 Chart for @MW6N
Sep 26 7.0125 7.0600 6.8475 6.8775 -0.1350 6.8850s 05/29 Chart for @MW6U
Dec 26 7.2025 7.2025 7.0275 7.0700 -0.1250 7.0725s 05/29 Chart for @MW6Z
Mar 27 7.3400 7.3400 7.1850 7.2175 -0.1200 7.2175s 05/29 Chart for @MW7H
May 27 7.3400 7.3400 7.2475 7.2700 -0.1300 7.2600s 05/29 Chart for @MW7K
Jul 27 7.4025 -0.1300 7.2625s 05/29 Chart for @MW7N
Sep 27 7.3325 -0.1325 7.1375s 05/29 Chart for @MW7U
Dec 27 7.3200 -0.1775 7.0425s 05/29 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 667'6 669'4 647'4 651'0 -15'4 649'6s 05/29 Chart for @KW6N
Sep 26 679'4 680'6 659'0 662'2 -15'2 661'4s 05/29 Chart for @KW6U
Dec 26 695'0 696'0 674'2 677'4 -15'2 677'0s 05/29 Chart for @KW6Z
Mar 27 707'0 707'0 688'0 690'6 -15'0 690'2s 05/29 Chart for @KW7H
May 27 710'0 711'6 695'4 698'2 -14'2 698'2s 05/29 Chart for @KW7K
Jul 27 715'6 715'6 699'6 703'0 -13'6 702'2s 05/29 Chart for @KW7N
Sep 27 715'0 715'0 708'4 710'0 -13'0 711'2s 05/29 Chart for @KW7U
Dec 27 722'0 722'0 722'0 722'0 -12'0 724'6s 05/29 Chart for @KW7Z
Mar 28 765'0 -12'0 732'4s 05/29 Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 372'0 372'0 352'6 361'0 -12'2 358'6s 05/29 Chart for @O6N
Sep 26 378'4 380'4 364'6 372'0 -10'0 371'0s 05/29 Chart for @O6U
Dec 26 368'0 368'0 360'0 366'0 -9'4 367'2s 05/29 Chart for @O6Z
Mar 27 370'6 -9'4 370'6s 05/29 Chart for @O7H
May 27 376'6 -9'4 376'6s 05/29 Chart for @O7K
Jul 27 368'0 -9'4 368'0s 05/29 Chart for @O7N
Sep 27 345'0 -9'4 362'2s 05/29 Chart for @O7U
Dec 27 373'2 -9'4 373'2s 05/29 Chart for @O7Z
Mar 28 376'6 -9'4 376'6s 05/29 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3345 3351 3292 3296 - 43 3298s 05/29 Chart for @SM6N
Aug 26 3275 3284 3233 3240 - 32 3241s 05/29 Chart for @SM6Q
Sep 26 3232 3238 3191 3197 - 31 3198s 05/29 Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 250.000 250.350 247.700 248.550 - 1.500 248.250s 05/29 Chart for @LE6M
Aug 26 241.175 241.925 238.600 239.200 - 1.950 239.050s 05/29 Chart for @LE6Q
Oct 26 232.575 233.350 229.650 230.550 - 2.150 230.425s 05/29 Chart for @LE6V
Dec 26 232.000 232.450 228.825 229.850 - 2.350 229.700s 05/29 Chart for @LE6Z
Feb 27 232.975 233.200 229.550 230.500 - 2.400 230.350s 05/29 Chart for @LE7G
Apr 27 232.875 232.875 229.400 230.275 - 2.350 230.125s 05/29 Chart for @LE7J
Jun 27 226.250 226.325 223.525 224.250 - 2.400 224.200s 05/29 Chart for @LE7M
Aug 27 223.250 223.250 221.250 221.250 - 2.150 221.275s 05/29 Chart for @LE7Q
Oct 27 223.000 - 2.150 220.725s 05/29 Chart for @LE7V
Dec 27 221.000 221.000 221.000 221.000 - 2.250 221.000s 05/29 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 96.675 96.725 95.675 95.950 -1.125 95.850s 05/29 Chart for @HE6M
Jul 26 101.825 101.875 99.450 99.775 - 2.625 99.500s 05/29 Chart for @HE6N
Aug 26 100.725 100.725 98.325 98.700 - 2.575 98.350s 05/29 Chart for @HE6Q
Oct 26 86.875 86.900 85.250 85.725 -1.850 85.325s 05/29 Chart for @HE6V
Dec 26 79.425 79.575 78.075 78.475 -1.475 78.175s 05/29 Chart for @HE6Z
Feb 27 82.125 82.125 81.100 81.500 -1.275 81.200s 05/29 Chart for @HE7G
Apr 27 85.600 85.600 85.025 85.225 -1.200 85.100s 05/29 Chart for @HE7J
May 27 88.075 88.075 88.075 88.075 -1.000 88.075s 05/29 Chart for @HE7K
Jun 27 96.850 96.850 95.575 95.650 -0.675 96.075s 05/29 Chart for @HE7M
Jul 27 96.950 96.950 96.275 96.475 - 0.800 96.050s 05/29 Chart for @HE7N
Aug 27 95.000 95.000 95.000 95.000 - 0.925 94.775s 05/29 Chart for @HE7Q
Oct 27 83.675 -0.925 81.650s 05/29 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.92 16.92 16.90 16.91 0.01 16.91s 05/29 Chart for @DA6K
Jun 26 16.38 16.46 16.21 16.24 -0.12 16.23s 05/29 Chart for @DA6M
Jul 26 16.69 16.87 16.65 16.73 -0.01 16.70s 05/29 Chart for @DA6N
Aug 26 17.26 17.41 17.24 17.28 -0.01 17.28s 05/29 Chart for @DA6Q
Sep 26 17.85 17.92 17.79 17.79 -0.05 17.80s 05/29 Chart for @DA6U
Oct 26 18.39 18.44 18.32 18.32 -0.05 18.36s 05/29 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 164.000 164.000s 05/29 Chart for @CB6K
Jun 26 162.000 165.000 162.000 163.750 2.750 163.750s 05/29 Chart for @CB6M
Jul 26 169.575 175.500 168.250 171.500 3.750 171.000s 05/29 Chart for @CB6N
Aug 26 174.075 180.475 174.075 176.000 4.225 176.000s 05/29 Chart for @CB6Q
Sep 26 181.275 183.250 179.300 179.300 2.725 179.300s 05/29 Chart for @CB6U
Oct 26 184.575 187.025 184.300 184.550 2.550 184.550s 05/29 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.500 - 0.025 208.825s 05/29 Chart for @NF6K
Jun 26 205.750 207.000 203.525 204.000 - 0.825 203.975s 05/29 Chart for @NF6M
Jul 26 186.000 189.475 184.500 184.975 - 0.500 184.500s 05/29 Chart for @NF6N
Aug 26 169.750 171.050 166.500 167.475 - 0.775 167.475s 05/29 Chart for @NF6Q
Sep 26 163.500 163.525 161.000 161.000 - 0.800 161.200s 05/29 Chart for @NF6U
Oct 26 158.500 159.600 158.250 158.450 0.325 158.450s 05/29 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 -0.150 63.850s 05/29 Chart for @DY6K
Jun 26 65.625 65.625 65.000 65.000 0.100 65.500s 05/29 Chart for @DY6M
Jul 26 67.000 67.250 66.750 66.750 -0.100 66.750s 05/29 Chart for @DY6N
Aug 26 67.650 67.650 67.650 67.650 67.650s 05/29 Chart for @DY6Q
Sep 26 68.000 -0.150 68.350s 05/29 Chart for @DY6U
Oct 26 69.250 69.250 69.250 69.250 -0.275 69.250s 05/29 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.36s 05/29 Chart for @DK6K
Jun 26 22.05 22.05 21.74 21.90 0.10 21.90s 05/29 Chart for @DK6M
Jul 26 20.75 20.75 20.42 20.50 0.20 20.50s 05/29 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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