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 26 453'4 456'2 452'4 454'2 0'0 454'2 12:08P Chart for @C6K
Jul 26 462'0 465'2 461'0 463'2 0'4 462'6 12:08P Chart for @C6N
Sep 26 466'2 469'6 465'6 468'2 1'2 467'0 12:09P Chart for @C6U
Dec 26 481'4 485'0 481'0 483'4 1'2 482'2 12:08P Chart for @C6Z
Mar 27 494'6 498'0 494'0 496'6 1'0 495'6 12:09P Chart for @C7H
May 27 501'6 505'2 501'4 503'6 0'4 503'2 12:09P Chart for @C7K
Jul 27 505'0 509'0 504'6 507'2 1'0 506'2 12:09P Chart for @C7N
Sep 27 487'4 490'0 487'4 489'0 1'6 487'2 12:08P Chart for @C7U
Dec 27 491'0 495'4 490'6 493'6 2'2 491'4 12:09P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1168'4 1158'2 1159'4 -5'0 1164'4 12:08P Chart for @S6K
Jul 26 1180'2 1183'6 1172'6 1174'0 -5'4 1179'4 12:08P Chart for @S6N
Aug 26 1173'4 1177'0 1167'0 1168'0 -5'2 1173'2 12:09P Chart for @S6Q
Sep 26 1151'2 1155'2 1147'4 1149'0 -2'6 1151'6 12:09P Chart for @S6U
Nov 26 1157'0 1160'0 1152'4 1155'0 -1'0 1156'0 12:08P Chart for @S6X
Jan 27 1170'0 1172'0 1164'6 1167'0 -1'2 1168'2 12:09P Chart for @S7F
Mar 27 1166'0 1169'4 1164'0 1165'4 -1'4 1167'0 12:09P Chart for @S7H
May 27 1171'0 1172'2 1167'2 1169'0 -1'6 1170'6 12:09P Chart for @S7K
Jul 27 1177'6 1178'0 1173'0 1174'2 -2'6 1177'0 12:09P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 600'2 608'6 598'6 608'0 8'6 599'2 12:08P Chart for @W6K
Jul 26 608'0 618'2 607'2 617'2 10'2 607'0 12:09P Chart for @W6N
Sep 26 621'2 631'2 620'2 630'4 10'2 620'2 12:09P Chart for @W6U
Dec 26 639'4 649'6 639'0 648'6 10'0 638'6 12:08P Chart for @W6Z
Mar 27 656'2 665'2 655'4 664'4 9'4 655'0 12:08P Chart for @W7H
May 27 663'4 672'0 663'0 671'2 8'6 662'4 12:08P Chart for @W7K
Jul 27 661'6 666'4 658'6 666'0 7'6 658'2 12:08P Chart for @W7N
Sep 27 664'2 669'2 663'6 669'0 6'0 663'0 12:08P Chart for @W7U
Dec 27 677'0 680'0 676'0 680'0 7'6 672'2 12:08P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.6450 6.7500 6.6225 6.7125 0.0600 6.6525 12:08P Chart for @MW6K
Jul 26 6.7950 6.9200 6.7650 6.8800 0.0700 6.8100 12:08P Chart for @MW6N
Sep 26 6.9700 7.0750 6.9500 7.0350 0.0625 6.9725 12:09P Chart for @MW6U
Dec 26 7.0750 7.1900 7.0450 7.1500 0.0550 7.0950 12:09P Chart for @MW6Z
Mar 27 7.1600 7.2725 7.1375 7.2350 0.0425 7.1925 12:09P Chart for @MW7H
May 27 7.2000 7.2000 7.2000 7.2000 0.0100 7.1900 12:07P Chart for @MW7K
Jul 27 7.0000 7.1250s 12:04P 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 26 639'0 661'2 637'0 659'6 22'0 637'6 12:08P Chart for @KW6K
Jul 26 651'0 673'4 648'4 672'4 22'4 650'0 12:08P Chart for @KW6N
Sep 26 662'6 685'2 660'2 683'6 21'6 662'0 12:08P Chart for @KW6U
Dec 26 679'2 700'4 677'0 697'6 19'4 678'2 12:08P Chart for @KW6Z
Mar 27 691'2 711'0 690'6 707'2 16'6 690'4 12:08P Chart for @KW7H
May 27 698'4 714'4 698'4 710'0 14'0 696'0 12:08P Chart for @KW7K
Jul 27 695'6 705'2 695'6 700'0 10'0 690'0 12:07P Chart for @KW7N
Sep 27 700'0 706'4 700'0 701'6 8'4 693'2 12:07P Chart for @KW7U
Dec 27 709'0 709'0 707'4 707'4 6'6 700'6 12:07P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 318'6 321'6 317'2 320'4 4'2 316'2 12:03P Chart for @O6K
Jul 26 332'4 337'4 331'0 336'2 5'2 331'0 12:02P Chart for @O6N
Sep 26 340'0 0'0 337'2 12:01P Chart for @O6U
Dec 26 341'2 341'4 341'2 341'4 3'0 338'4 12:01P Chart for @O6Z
Mar 27 342'0 0'0 342'0 04/22 Chart for @O7H
May 27 348'0 0'0 348'0 04/22 Chart for @O7K
Jul 27 338'4 0'0 338'4 04/22 Chart for @O7N
Sep 27 345'0 0'0 332'6 04/22 Chart for @O7U
Dec 27 343'6 0'0 343'6 04/22 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3223 3239 3207 3215 9 3206 12:09P Chart for @SM6K
Jul 26 3179 3193 3161 3171 8 3163 12:09P Chart for @SM6N
Aug 26 3130 3137 3112 3121 8 3113 12:08P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 245.975 247.700 245.150 247.375 0.525 246.850 12:08P Chart for @LE6J
Jun 26 242.000 243.950 240.925 243.375 0.300 243.075 12:08P Chart for @LE6M
Aug 26 238.050 240.250 237.000 239.925 0.750 239.175 12:08P Chart for @LE6Q
Oct 26 234.000 235.850 232.900 235.400 0.350 235.050 12:08P Chart for @LE6V
Dec 26 233.250 235.400 232.475 235.000 0.350 234.650 12:08P Chart for @LE6Z
Feb 27 233.175 235.150 232.600 234.750 0.350 234.400 12:08P Chart for @LE7G
Apr 27 232.075 234.150 231.700 233.750 0.250 233.500 12:08P Chart for @LE7J
Jun 27 225.350 227.350 225.350 227.225 0.550 226.675 12:08P Chart for @LE7M
Aug 27 222.200 223.375 222.200 223.350 0.050 223.300 12:07P Chart for @LE7Q
Oct 27 221.050 221.050 221.050 221.050 - 1.325 221.675s 12:07P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 95.000 95.425 94.300 95.425 0.375 95.050 12:09P Chart for @HE6K
Jun 26 102.625 103.375 102.000 103.375 0.750 102.625 12:09P Chart for @HE6M
Jul 26 105.575 106.550 105.250 106.550 0.850 105.700 12:09P Chart for @HE6N
Aug 26 106.075 107.025 105.850 107.025 0.900 106.125 12:09P Chart for @HE6Q
Oct 26 91.225 92.100 90.925 92.075 0.900 91.175 12:09P Chart for @HE6V
Dec 26 83.425 84.125 83.275 84.125 0.675 83.450 12:09P Chart for @HE6Z
Feb 27 86.375 86.750 86.075 86.750 0.500 86.250 12:09P Chart for @HE7G
Apr 27 90.200 90.400 89.925 90.400 0.275 90.125 12:09P Chart for @HE7J
May 27 93.300 0.725 93.000s 12:09P Chart for @HE7K
Jun 27 100.600 100.600 100.200 100.525 0.225 100.300 12:09P Chart for @HE7M
Jul 27 100.725 100.725 100.400 100.650 0.325 100.325 12:09P Chart for @HE7N
Aug 27 100.225 0.400 100.225s 11:31A Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.84 16.86 16.84 16.86 0.02 16.84 12:07P Chart for @DA6J
May 26 17.43 17.60 17.24 17.31 -0.15 17.46 12:08P Chart for @DA6K
Jun 26 18.04 18.16 17.94 18.00 -0.03 18.03 12:08P Chart for @DA6M
Jul 26 18.65 18.66 18.47 18.51 -0.03 18.54 12:08P Chart for @DA6N
Aug 26 18.99 18.99 18.86 18.96 0.04 18.92 12:08P Chart for @DA6Q
Sep 26 19.08 19.13 19.02 19.13 0.06 19.07 12:06P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.038 177.038 177.000 177.000 Chart for @CB6J
May 26 171.138 169.900 171.000 171.000 Chart for @CB6K
Jun 26 171.650 172.200 169.025 169.650 - 0.725 170.375 12:07P Chart for @CB6M
Jul 26 176.000 176.725 172.000 172.000 - 3.750 175.750 12:06P Chart for @CB6N
Aug 26 180.000 180.000 176.825 177.500 - 0.950 178.450 12:07P Chart for @CB6Q
Sep 26 184.275 184.300 182.000 182.000 - 2.300 184.300 12:07P Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.638 177.638 177.100 177.125 Chart for @NF6J
May 26 199.000 201.075 199.000 200.975 1.975 199.000 12:08P Chart for @NF6K
Jun 26 200.000 201.525 199.275 201.000 1.025 199.975 12:08P Chart for @NF6M
Jul 26 191.050 193.175 190.525 193.175 2.125 191.050 12:04P Chart for @NF6N
Aug 26 182.000 183.750 182.000 183.750 2.000 181.750 12:07P Chart for @NF6Q
Sep 26 175.025 177.100 175.025 177.100 2.100 175.000 12:07P Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800 Chart for @DY6J
May 26 67.950 67.950 67.500 67.500 0.700 66.800 12:06P Chart for @DY6K
Jun 26 70.750 71.400 70.750 71.400 71.400 12:07P Chart for @DY6M
Jul 26 71.825 72.875 Chart for @DY6N
Aug 26 72.025 72.200 Chart for @DY6Q
Sep 26 71.500 71.500 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 Chart for @DK6J
May 26 21.79 21.79 21.79 21.79 0.08 21.71 12:08P Chart for @DK6K
Jun 26 21.90 21.90 21.85 21.85 -0.04 21.89 12:08P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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