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 26 455'4 456'6 454'0 454'2 -1'4 455'6 07:32A Chart for @C6K
Jul 26 467'0 468'0 465'0 465'4 -2'0 467'4 07:32A Chart for @C6N
Sep 26 469'4 470'4 467'6 467'6 -2'4 470'2 07:32A Chart for @C6U
Dec 26 483'4 484'0 481'2 481'6 -2'2 484'0 07:32A Chart for @C6Z
Mar 27 494'4 494'4 492'0 492'2 -2'2 494'4 07:32A Chart for @C7H
May 27 500'6 501'0 498'4 499'0 -2'2 501'2 07:32A Chart for @C7K
Jul 27 503'6 504'2 502'4 502'4 -2'0 504'4 07:32A Chart for @C7N
Sep 27 482'6 482'6 482'4 482'4 -0'6 483'2 07:30A Chart for @C7U
Dec 27 487'4 488'2 486'6 486'6 -1'2 488'0 07:30A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1159'0 1164'0 1157'2 1163'2 3'4 1159'6 07:32A Chart for @S6K
Jul 26 1175'0 1179'2 1172'6 1178'4 3'4 1175'0 07:32A Chart for @S6N
Aug 26 1170'4 1174'6 1168'6 1174'4 3'4 1171'0 07:31A Chart for @S6Q
Sep 26 1144'4 1147'6 1142'4 1147'0 2'2 1144'6 07:32A Chart for @S6U
Nov 26 1144'0 1146'4 1141'4 1146'2 2'2 1144'0 07:32A Chart for @S6X
Jan 27 1154'0 1156'6 1152'4 1156'4 1'6 1154'6 07:32A Chart for @S7F
Mar 27 1150'0 1152'4 1148'4 1152'0 1'6 1150'2 07:32A Chart for @S7H
May 27 1153'0 1154'4 1151'2 1154'2 1'6 1152'4 07:32A Chart for @S7K
Jul 27 1159'2 1160'4 1156'4 1159'2 1'2 1158'0 07:32A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 609'6 614'6 605'2 609'6 2'6 607'0 07:32A Chart for @W6K
Jul 26 621'0 625'6 616'6 620'6 2'0 618'6 07:31A Chart for @W6N
Sep 26 632'0 638'0 629'4 633'0 1'4 631'4 07:31A Chart for @W6U
Dec 26 649'0 654'0 646'0 649'2 1'2 648'0 07:31A Chart for @W6Z
Mar 27 661'4 667'0 659'2 662'4 1'4 661'0 07:32A Chart for @W7H
May 27 670'6 671'0 667'0 667'0 0'6 666'2 07:31A Chart for @W7K
Jul 27 655'6 660'6 655'4 660'6 5'0 655'6 07:31A Chart for @W7N
Sep 27 664'6 664'6 664'6 664'6 5'6 659'0 07:31A Chart for @W7U
Dec 27 668'6 0'0 668'6 07:31A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5125 6.5500 6.4625 6.5050 -0.0150 6.5200 07:32A Chart for @MW6K
Jul 26 6.6500 6.6850 6.5500 6.6425 -0.0125 6.6550 07:32A Chart for @MW6N
Sep 26 6.7625 6.8075 6.7625 6.7975 -0.0050 6.8025 07:28A Chart for @MW6U
Dec 26 6.9000 6.9500 6.9000 6.9025 -0.0175 6.9200 07:32A Chart for @MW6Z
Mar 27 7.0000 7.0075 7.0000 7.0000 7.0000 07:28A Chart for @MW7H
May 27 6.9900 7.0300 6.9900 7.0300 0.0400 7.0300s 04:26A Chart for @MW7K
Jul 27 6.9000 0.0250 7.0300s 03/30 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 26 630'0 633'6 624'6 629'4 3'2 626'2 07:31A Chart for @KW6K
Jul 26 644'2 648'0 638'6 642'6 2'0 640'6 07:32A Chart for @KW6N
Sep 26 657'4 661'4 652'4 657'0 2'4 654'4 07:32A Chart for @KW6U
Dec 26 676'2 678'4 670'2 674'0 2'0 672'0 07:32A Chart for @KW6Z
Mar 27 688'0 690'0 682'2 685'4 1'4 684'0 07:31A Chart for @KW7H
May 27 694'4 -6'2 688'0s 07:31A Chart for @KW7K
Jul 27 685'0 685'0 674'0 681'0 -6'4 677'2s 07:31A Chart for @KW7N
Sep 27 689'2 689'2 689'2 689'2 9'0 680'2 07:31A Chart for @KW7U
Dec 27 697'0 -5'6 689'4s 07:31A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 349'4 352'4 345'4 352'2 1'2 351'0 07:29A Chart for @O6K
Jul 26 351'0 354'0 348'0 354'0 -0'2 354'2 07:29A Chart for @O6N
Sep 26 357'0 357'0 357'0 357'0 -2'2 359'2 07:26A Chart for @O6U
Dec 26 355'0 359'6 355'0 359'0 1'2 357'6 07:28A Chart for @O6Z
Mar 27 361'2 0'0 361'2 03/30 Chart for @O7H
May 27 367'2 0'0 367'2 03/30 Chart for @O7K
Jul 27 357'6 0'0 357'6 03/30 Chart for @O7N
Sep 27 345'0 0'0 352'0 03/30 Chart for @O7U
Dec 27 363'0 0'0 363'0 03/30 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3151 3168 3139 3157 8 3149 07:32A Chart for @SM6K
Jul 26 3130 3150 3121 3138 8 3130 07:32A Chart for @SM6N
Aug 26 3111 3125 3105 3113 2 3111 07:32A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 238.800 240.900 238.325 239.875 1.050 239.550s 03/30 Chart for @LE6J
Jun 26 238.775 241.625 238.725 240.400 1.425 240.200s 03/30 Chart for @LE6M
Aug 26 236.050 238.425 236.050 237.575 1.250 237.300s 03/30 Chart for @LE6Q
Oct 26 233.400 234.950 232.950 234.125 1.100 234.025s 03/30 Chart for @LE6V
Dec 26 232.550 234.375 232.550 233.650 1.125 233.650s 03/30 Chart for @LE6Z
Feb 27 232.850 234.425 232.675 233.600 1.025 233.650s 03/30 Chart for @LE7G
Apr 27 232.175 233.925 232.175 233.225 1.000 233.175s 03/30 Chart for @LE7J
Jun 27 225.775 227.025 225.775 226.625 1.025 226.575s 03/30 Chart for @LE7M
Aug 27 224.975 225.000 224.325 224.700 0.975 224.700s 03/30 Chart for @LE7Q
Oct 27 223.850 223.850 223.675 223.675 0.825 223.900s 03/30 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.850 90.950 90.425 90.475 -0.300 90.475s 03/30 Chart for @HE6J
May 26 96.825 98.375 96.550 97.100 0.150 97.125s 03/30 Chart for @HE6K
Jun 26 106.250 107.350 105.650 105.925 - 0.250 105.875s 03/30 Chart for @HE6M
Jul 26 108.850 110.000 108.425 108.675 - 0.125 108.700s 03/30 Chart for @HE6N
Aug 26 108.525 109.650 108.275 108.500 - 0.050 108.475s 03/30 Chart for @HE6Q
Oct 26 92.375 92.950 92.150 92.225 -0.100 92.175s 03/30 Chart for @HE6V
Dec 26 84.075 84.425 84.000 84.075 -0.025 84.075s 03/30 Chart for @HE6Z
Feb 27 86.300 86.700 86.300 86.425 -0.025 86.375s 03/30 Chart for @HE7G
Apr 27 89.850 90.050 89.775 89.850 -0.050 89.800s 03/30 Chart for @HE7J
May 27 93.000 93.000 92.850 92.850 -0.050 92.850s 03/30 Chart for @HE7K
Jun 27 100.075 100.250 99.975 99.975 - 0.225 99.975s 03/30 Chart for @HE7M
Jul 27 100.500 100.500 100.250 100.250 - 0.250 100.250s 03/30 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.06 16.10 15.95 16.10 16.10 07:29A Chart for @DA6H
Apr 26 17.37 17.43 17.37 17.39 0.15 17.24 07:31A Chart for @DA6J
May 26 17.64 17.65 17.64 17.65 0.13 17.52 07:31A Chart for @DA6K
Jun 26 18.17 18.20 18.17 18.20 0.11 18.09 07:32A Chart for @DA6M
Jul 26 18.61 18.58 Chart for @DA6N
Aug 26 18.77 18.77 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 188.550 188.550 188.550 188.550 - 1.700 188.550s 03/30 Chart for @CB6H
Apr 26 184.550 186.450 188.250 Chart for @CB6J
May 26 194.950 194.950 186.175 186.175 - 3.100 187.475s 03/30 Chart for @CB6K
Jun 26 187.025 187.250 188.025 Chart for @CB6M
Jul 26 192.025 192.500 193.525 Chart for @CB6N
Aug 26 196.000 196.475 197.500 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.000 157.000 157.000 157.000 - 0.250 157.000s 03/30 Chart for @NF6H
Apr 26 180.213 180.213 179.000 178.425 Chart for @NF6J
May 26 179.025 179.025 179.000 179.000 - 0.275 179.275 07:31A Chart for @NF6K
Jun 26 173.800 175.200 173.775 175.200 0.125 175.075 07:31A Chart for @NF6M
Jul 26 169.050 169.050 169.050 169.050 - 1.400 170.450 07:31A Chart for @NF6N
Aug 26 163.263 163.263 166.425 166.425 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 67.275 67.350 Chart for @DY6H
Apr 26 68.275 68.275 Chart for @DY6J
May 26 70.500 70.500 Chart for @DY6K
Jun 26 72.000 72.000 Chart for @DY6M
Jul 26 70.500 70.650 Chart for @DY6N
Aug 26 71.000 71.000 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 18.95 18.95 Chart for @DK6H
Apr 26 21.05 20.87 Chart for @DK6J
May 26 20.90 20.80 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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