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
Mar 26 426'2 428'4 425'2 426'0 -0'2 426'2 12:40P Chart for @C6H
May 26 435'4 438'0 435'2 436'4 0'6 435'6 12:40P Chart for @C6K
Jul 26 444'0 446'2 443'2 444'2 0'0 444'2 12:40P Chart for @C6N
Sep 26 444'4 446'6 444'0 445'2 0'2 445'0 12:40P Chart for @C6U
Dec 26 459'2 461'6 459'0 460'4 0'4 460'0 12:40P Chart for @C6Z
Mar 27 471'0 474'0 471'0 472'6 0'4 472'2 12:39P Chart for @C7H
May 27 478'0 479'6 478'0 479'0 0'2 478'6 12:40P Chart for @C7K
Jul 27 482'2 483'6 481'4 482'2 0'4 481'6 12:39P Chart for @C7N
Sep 27 465'2 466'4 465'2 466'0 0'0 466'0 12:39P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1135'0 1144'0 1127'6 1133'0 -1'0 1134'0 12:40P Chart for @S6H
May 26 1149'2 1159'0 1143'2 1148'2 -0'4 1148'6 12:40P Chart for @S6K
Jul 26 1162'2 1172'0 1156'2 1160'6 -1'0 1161'6 12:40P Chart for @S6N
Aug 26 1153'0 1161'2 1148'2 1152'2 0'0 1152'2 12:41P Chart for @S6Q
Sep 26 1120'6 1127'2 1116'6 1119'6 -0'4 1120'2 12:39P Chart for @S6U
Nov 26 1117'0 1124'0 1113'4 1116'0 -1'4 1117'4 12:40P Chart for @S6X
Jan 27 1127'2 1133'2 1123'4 1126'0 -1'2 1127'2 12:40P Chart for @S7F
Mar 27 1128'0 1132'4 1123'6 1126'6 -0'6 1127'4 12:40P Chart for @S7H
May 27 1131'0 1135'4 1127'4 1129'6 -1'2 1131'0 12:39P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 538'2 549'6 538'0 545'0 7'2 537'6 12:39P Chart for @W6H
May 26 542'4 552'6 542'2 551'2 8'6 542'4 12:39P Chart for @W6K
Jul 26 551'0 559'6 551'0 559'2 8'0 551'2 12:39P Chart for @W6N
Sep 26 563'2 570'6 563'0 570'4 7'2 563'2 12:39P Chart for @W6U
Dec 26 582'0 588'6 582'0 588'2 6'6 581'4 12:39P Chart for @W6Z
Mar 27 597'0 603'6 597'0 603'2 6'0 597'2 12:39P Chart for @W7H
May 27 606'6 610'2 606'6 610'0 4'6 605'2 12:39P Chart for @W7K
Jul 27 604'4 604'4 604'4 604'4 0'2 604'2 12:39P Chart for @W7N
Sep 27 610'2 613'6 610'2 613'6 3'2 610'4 12:39P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6800 5.7475 5.6800 5.7175 0.0350 5.6825 12:39P Chart for @MW6H
May 26 5.8000 5.8575 5.8000 5.8350 0.0350 5.8000 12:39P Chart for @MW6K
Jul 26 5.9350 5.9900 5.9300 5.9625 0.0350 5.9275 12:38P Chart for @MW6N
Sep 26 6.1100 6.1675 6.1100 6.1425 0.0400 6.1025 12:37P Chart for @MW6U
Dec 26 6.3275 6.3500 6.3125 6.3125 0.0225 6.2900 12:37P Chart for @MW6Z
Mar 27 6.4800 6.4825 6.4800 6.4825 0.0600 6.4225 12:37P Chart for @MW7H
May 27 Chart for @MW7K
Jul 27 Chart for @MW7N
Sep 27 Chart for @MW7U
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 539'0 549'0 539'0 548'6 10'0 538'6 12:39P Chart for @KW6H
May 26 550'4 560'4 550'4 560'0 9'4 550'4 12:39P Chart for @KW6K
Jul 26 564'0 573'2 564'0 572'6 9'0 563'6 12:39P Chart for @KW6N
Sep 26 578'0 587'4 578'0 587'2 8'4 578'6 12:39P Chart for @KW6U
Dec 26 599'6 608'0 599'6 608'0 8'0 600'0 12:39P Chart for @KW6Z
Mar 27 620'4 625'0 620'0 623'6 6'4 617'2 12:39P Chart for @KW7H
May 27 630'0 631'0 630'0 631'0 5'2 625'6 12:39P Chart for @KW7K
Jul 27 626'0 630'0 626'0 627'4 4'4 623'0 12:39P Chart for @KW7N
Sep 27 635'0 0'0 628'4s 11:57A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 314'0 323'0 312'6 321'2 9'0 312'2 12:39P Chart for @O6H
May 26 312'2 319'0 310'6 318'4 7'6 310'6 12:39P Chart for @O6K
Jul 26 315'0 320'6 311'0 317'4 7'2 310'2 12:38P Chart for @O6N
Sep 26 327'0 327'0 327'0 327'0 17'2 309'6 12:38P Chart for @O6U
Dec 26 325'0 334'0 325'0 333'6 13'2 320'4 12:38P Chart for @O6Z
Mar 27 324'0 0'0 324'0 02/17 Chart for @O7H
May 27 330'0 0'0 330'0 02/17 Chart for @O7K
Jul 27 320'4 0'0 320'4 02/17 Chart for @O7N
Sep 27 345'0 0'0 314'6 02/17 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3060 3085 3031 3034 - 24 3058 12:39P Chart for @SM6H
May 26 3109 3132 3075 3079 - 29 3108 12:39P Chart for @SM6K
Jul 26 3156 3177 3122 3127 - 30 3157 12:39P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 246.325 246.850 245.550 246.450 - 0.100 246.550 12:39P Chart for @LE6G
Apr 26 242.675 243.000 241.800 242.675 - 0.125 242.800 12:39P Chart for @LE6J
Jun 26 238.250 238.825 237.675 238.575 0.125 238.450 12:39P Chart for @LE6M
Aug 26 235.500 236.350 235.350 236.125 0.250 235.875 12:39P Chart for @LE6Q
Oct 26 234.975 235.475 234.575 235.375 0.300 235.075 12:39P Chart for @LE6V
Dec 26 235.300 235.775 234.975 235.600 0.125 235.475 12:39P Chart for @LE6Z
Feb 27 235.225 235.650 234.825 235.475 0.175 235.300 12:39P Chart for @LE7G
Apr 27 234.075 234.475 233.675 234.300 0.225 234.075 12:39P Chart for @LE7J
Jun 27 226.275 226.600 226.075 226.400 0.100 226.300 12:39P Chart for @LE7M
Aug 27 223.275 223.350 223.275 223.300 0.325 222.975 12:39P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 92.450 93.125 92.300 92.750 0.450 92.300 12:39P Chart for @HE6J
May 26 96.550 97.125 96.550 97.125 0.800 96.325 12:39P Chart for @HE6K
Jun 26 105.950 106.825 105.850 106.800 0.950 105.850 12:39P Chart for @HE6M
Jul 26 107.800 108.750 107.650 108.700 0.975 107.725 12:39P Chart for @HE6N
Aug 26 106.400 107.775 106.400 107.700 0.900 106.800 12:39P Chart for @HE6Q
Oct 26 89.250 90.275 88.575 90.200 0.975 89.225 12:39P Chart for @HE6V
Dec 26 79.500 81.325 79.500 81.250 1.200 80.050 12:40P Chart for @HE6Z
Feb 27 82.625 83.875 82.625 83.800 1.175 82.625 12:39P Chart for @HE7G
Apr 27 86.100 87.250 86.100 87.250 1.150 86.100 12:39P Chart for @HE7J
May 27 91.000 0.375 90.775s 12:38P Chart for @HE7K
Jun 27 97.250 97.250 96.675 96.675 0.675 96.900s 12:38P Chart for @HE7M
Jul 27 98.600 0.675 98.600s 12:38P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.07 15.08 15.06 15.08 0.02 15.06 12:31P Chart for @DA6G
Mar 26 15.95 16.68 15.93 16.68 0.75 15.93 12:37P Chart for @DA6H
Apr 26 16.55 17.24 16.55 17.24 0.75 16.49 12:39P Chart for @DA6J
May 26 17.06 17.63 17.03 17.63 0.75 16.88 12:33P Chart for @DA6K
Jun 26 17.42 18.00 17.39 18.00 0.73 17.27 12:38P Chart for @DA6M
Jul 26 17.60 18.09 17.60 18.05 0.54 17.51 12:38P Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 163.488 162.175 160.375 161.400 Chart for @CB6G
Mar 26 188.700 190.950 188.700 190.950 2.450 188.500 12:21P Chart for @CB6H
Apr 26 194.525 195.750 194.525 195.725 3.725 192.000 12:32P Chart for @CB6J
May 26 201.350 201.350 200.000 200.750 4.425 196.325 12:32P Chart for @CB6K
Jun 26 205.550 205.550 204.900 205.550 5.025 200.525 12:32P Chart for @CB6M
Jul 26 207.525 207.600 207.500 207.500 2.050 205.450 12:21P Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 132.700 132.875 132.700 132.875 132.875 11:39A Chart for @NF6G
Mar 26 150.000 151.500 150.000 151.500 3.550 147.950 12:35P Chart for @NF6H
Apr 26 146.000 148.500 146.000 148.125 3.125 145.000 12:35P Chart for @NF6J
May 26 141.875 144.125 140.950 143.600 3.325 140.275 12:35P Chart for @NF6K
Jun 26 140.950 142.175 140.275 141.350 2.550 138.800 12:38P Chart for @NF6M
Jul 26 140.750 141.325 140.675 141.325 2.525 138.800 12:35P Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 69.500 69.500 69.250 69.250 -0.250 69.500 12:10P Chart for @DY6G
Mar 26 69.000 69.000 68.525 68.750 -0.250 69.000 12:30P Chart for @DY6H
Apr 26 66.525 67.250 66.525 67.250 0.725 66.525 12:08P Chart for @DY6J
May 26 65.500 65.500 65.500 65.500 0.725 64.775 12:25P Chart for @DY6K
Jun 26 63.725 63.750 Chart for @DY6M
Jul 26 64.000 63.775 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.54 15.53 Chart for @DK6G
Mar 26 18.30 18.30 18.30 18.30 0.05 18.25 12:19P Chart for @DK6H
Apr 26 18.25 18.25 18.25 18.25 0.25 18.00 12:00P Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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