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 26 421'6 422'4 420'2 420'4 -1'0 421'4 10:10P Chart for @C6H
May 26 430'6 431'2 429'2 429'4 -1'0 430'4 10:10P Chart for @C6K
Jul 26 438'0 438'4 436'4 437'0 -1'0 438'0 10:10P Chart for @C6N
Sep 26 438'0 438'4 436'4 436'6 -2'0 438'6 10:10P Chart for @C6U
Dec 26 450'4 450'6 449'2 449'4 -2'0 451'4 10:10P Chart for @C6Z
Mar 27 463'6 463'6 462'6 463'2 -1'6 465'0 10:10P Chart for @C7H
May 27 470'0 470'4 470'0 470'4 -1'6 472'2 10:09P Chart for @C7K
Jul 27 475'0 475'0 475'0 475'0 -1'2 476'2 10:09P Chart for @C7N
Sep 27 458'6 458'6 458'2 458'2 -2'4 460'6 10:09P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1034'6 0'0 1033'0 10:11P Chart for @S6F
Mar 26 1050'0 1052'2 1047'0 1048'4 -0'4 1049'0 10:10P Chart for @S6H
May 26 1063'6 1065'0 1060'0 1061'2 -0'4 1061'6 10:10P Chart for @S6K
Jul 26 1078'6 1078'6 1073'6 1074'6 -0'6 1075'4 10:11P Chart for @S6N
Aug 26 1074'6 1077'0 1072'4 1074'0 0'2 1073'6 10:10P Chart for @S6Q
Sep 26 1062'0 1064'0 1060'2 1060'6 -0'2 1061'0 10:10P Chart for @S6U
Nov 26 1067'4 1070'4 1066'2 1066'2 -0'6 1067'0 10:10P Chart for @S6X
Jan 27 1080'0 1081'6 1078'4 1078'6 0'2 1078'4 10:10P Chart for @S7F
Mar 27 1082'0 1084'2 1081'4 1081'4 0'4 1081'0 10:10P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 512'2 513'0 510'2 510'6 -0'4 511'2 10:10P Chart for @W6H
May 26 523'4 524'4 521'6 522'4 -0'2 522'6 10:11P Chart for @W6K
Jul 26 536'6 537'2 534'6 535'4 -0'2 535'6 10:11P Chart for @W6N
Sep 26 551'0 551'2 549'0 549'4 -0'2 549'6 10:10P Chart for @W6U
Dec 26 569'6 569'6 568'0 568'2 -0'4 568'6 10:10P Chart for @W6Z
Mar 27 584'4 0'0 584'6 10:10P Chart for @W7H
May 27 593'0 0'0 593'0 10:10P Chart for @W7K
Jul 27 590'2 0'0 592'4 10:10P Chart for @W7N
Sep 27 599'6 0'0 602'6 10:10P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6550 5.6700 5.6500 5.6700 0.0125 5.6575 10:10P Chart for @MW6H
May 26 5.7800 5.7850 5.7800 5.7850 0.0225 5.7625 10:10P Chart for @MW6K
Jul 26 5.9050 5.9050 5.8925 5.8925 0.0050 5.8875 10:10P Chart for @MW6N
Sep 26 6.0750 6.0750 6.0750 6.0750 0.0175 6.0575 08:53P Chart for @MW6U
Dec 26 6.2800 6.2975 6.2525 6.2525 0.0050 6.2550s 09:31P Chart for @MW6Z
Mar 27 6.4000 6.4400 6.4000 6.4400 0.0600 6.4250s 08:53P 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 26 526'0 527'2 524'4 524'6 -2'0 526'6 10:12P Chart for @KW6H
May 26 537'6 538'2 535'6 535'6 -2'2 538'0 10:11P Chart for @KW6K
Jul 26 551'4 551'4 549'2 549'2 -2'2 551'4 10:10P Chart for @KW6N
Sep 26 564'4 565'6 564'4 565'6 -0'4 566'2 10:10P Chart for @KW6U
Dec 26 586'0 586'0 584'0 584'0 -2'0 586'0 10:10P Chart for @KW6Z
Mar 27 601'0 601'0 601'0 601'0 -1'0 602'0 10:10P Chart for @KW7H
May 27 615'6 -3'4 610'4s 10:10P Chart for @KW7K
Jul 27 616'0 618'2 615'2 617'4 -2'0 609'4s 10:10P Chart for @KW7N
Sep 27 599'0 -1'2 616'0s 07:00P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 292'2 295'2 290'0 294'0 0'4 293'4 10:04P Chart for @O6H
May 26 300'4 302'2 300'4 301'4 0'0 301'4 10:09P Chart for @O6K
Jul 26 299'6 0'0 304'4 09:54P Chart for @O6N
Sep 26 314'6 0'0 308'2 10:01P Chart for @O6U
Dec 26 325'0 0'0 318'2 09:54P Chart for @O6Z
Mar 27 321'6 0'0 321'6 01:20P Chart for @O7H
May 27 327'6 0'0 327'6 01:20P Chart for @O7K
Jul 27 318'2 0'0 318'2 01:20P Chart for @O7N
Sep 27 345'0 0'0 312'4 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2958 2946 10:10P Chart for @SM6F
Mar 26 2980 2982 2968 2970 - 13 2983 10:10P Chart for @SM6H
May 26 3020 3020 3005 3007 - 13 3020 10:11P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 234.125 236.225 233.950 235.375 1.525 235.250s 02:30P Chart for @LE6G
Apr 26 234.925 236.850 234.500 236.300 1.400 236.075s 04:40P Chart for @LE6J
Jun 26 229.925 231.300 229.875 230.850 0.850 230.600s 01:05P Chart for @LE6M
Aug 26 227.150 228.250 226.875 227.825 0.500 227.625s 01:05P Chart for @LE6Q
Oct 26 227.000 227.775 226.325 227.225 0.275 227.100s 01:05P Chart for @LE6V
Dec 26 227.475 228.275 226.825 227.600 0.300 227.600s 01:05P Chart for @LE6Z
Feb 27 227.300 228.050 226.750 227.525 0.325 227.400s 01:05P Chart for @LE7G
Apr 27 227.000 227.475 226.125 226.950 0.450 226.750s 01:05P Chart for @LE7J
Jun 27 220.325 220.700 219.925 220.000 0.475 220.000s 01:05P Chart for @LE7M
Aug 27 217.700 0.475 217.650s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.225 85.350 83.775 84.500 -0.875 84.425s 01:05P Chart for @HE6G
Apr 26 91.500 91.575 90.025 90.800 -1.025 90.750s 01:05P Chart for @HE6J
May 26 94.675 95.025 94.500 95.025 -0.825 95.025s 01:05P Chart for @HE6K
Jun 26 104.350 104.500 103.350 104.000 - 0.700 104.025s 03:41P Chart for @HE6M
Jul 26 105.200 105.475 104.400 105.100 - 0.525 105.075s 01:05P Chart for @HE6N
Aug 26 104.675 104.675 103.525 104.325 - 0.400 104.275s 01:05P Chart for @HE6Q
Oct 26 88.200 88.250 87.350 87.775 -0.350 87.900s 01:05P Chart for @HE6V
Dec 26 79.125 79.225 78.600 78.975 -0.125 79.075s 03:42P Chart for @HE6Z
Feb 27 81.525 81.625 81.225 81.450 -0.100 81.525s 01:05P Chart for @HE7G
Apr 27 84.825 85.025 84.600 84.600 -0.075 84.775s 01:05P Chart for @HE7J
May 27 88.150 -0.075 88.150s 01:05P Chart for @HE7K
Jun 27 95.200 -0.075 95.875s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.77 14.77 14.76 14.76 -0.04 14.80 10:07P Chart for @DA6F
Feb 26 15.08 15.08 15.04 15.04 -0.04 15.08 10:11P Chart for @DA6G
Mar 26 15.25 15.25 15.23 15.23 -0.05 15.28 10:11P Chart for @DA6H
Apr 26 15.75 15.75 15.75 15.75 -0.04 15.79 10:07P Chart for @DA6J
May 26 16.32 16.34 Chart for @DA6K
Jun 26 16.76 16.76 16.76 16.76 -0.06 16.82 10:09P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 140.625 140.650 140.650 Chart for @CB6F
Feb 26 147.500 147.000 146.000 Chart for @CB6G
Mar 26 162.500 163.000 162.500 162.650 0.125 162.525s 04:01P Chart for @CB6H
Apr 26 169.200 169.200 168.000 168.250 - 0.250 168.500s 04:00P Chart for @CB6J
May 26 173.075 173.075 171.775 171.775 Chart for @CB6K
Jun 26 176.500 176.500 176.500 176.500 - 2.000 176.500s 04:00P Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.900 118.975 Chart for @NF6F
Feb 26 125.850 123.000 122.975 Chart for @NF6G
Mar 26 123.250 123.000 Chart for @NF6H
Apr 26 119.800 121.300 121.700 Chart for @NF6J
May 26 119.100 122.000 122.000 Chart for @NF6K
Jun 26 119.825 123.250 123.000 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.625 70.625 70.625 70.625 0.100 70.625s 04:45P Chart for @DY6F
Feb 26 66.150 66.150 66.125 66.125 -0.425 66.325s 04:45P Chart for @DY6G
Mar 26 61.750 61.750 Chart for @DY6H
Apr 26 62.500 62.500 Chart for @DY6J
May 26 61.750 61.750 Chart for @DY6K
Jun 26 61.000 61.000s 04:00P Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.49 Chart for @DK6F
Feb 26 13.47 0.05 13.96s 04:01P Chart for @DK6G
Mar 26 14.14 0.09 14.69s 04:00P Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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