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 26 431'0 431'4 430'4 431'0 -0'2 431'2 08:10P Chart for @C6H
May 26 441'0 441'6 441'0 441'6 0'0 441'6 08:10P Chart for @C6K
Jul 26 449'2 449'6 449'0 449'6 0'0 449'6 08:10P Chart for @C6N
Sep 26 449'0 449'4 448'6 449'4 0'0 449'4 08:10P Chart for @C6U
Dec 26 463'0 464'0 462'6 463'6 -0'2 464'0 08:10P Chart for @C6Z
Mar 27 474'2 475'4 474'2 475'4 -0'2 475'6 08:10P Chart for @C7H
May 27 481'2 481'2 481'0 481'2 -1'0 482'2 08:10P Chart for @C7K
Jul 27 484'2 484'2 484'2 484'2 -1'0 485'2 08:10P Chart for @C7N
Sep 27 468'2 0'0 468'4 08:09P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1136'0 1139'0 1134'6 1137'4 0'2 1137'2 08:10P Chart for @S6H
May 26 1150'4 1154'0 1149'6 1152'6 0'4 1152'2 08:10P Chart for @S6K
Jul 26 1162'0 1165'6 1161'6 1164'6 1'0 1163'6 08:10P Chart for @S6N
Aug 26 1151'2 1153'4 1150'4 1153'0 0'6 1152'2 08:10P Chart for @S6Q
Sep 26 1117'6 1119'6 1117'6 1119'6 0'2 1119'4 08:10P Chart for @S6U
Nov 26 1115'0 1116'6 1114'0 1116'0 -0'2 1116'2 08:10P Chart for @S6X
Jan 27 1124'0 1125'6 1123'4 1125'6 0'0 1125'6 08:10P Chart for @S7F
Mar 27 1120'4 1125'0 1120'4 1125'0 0'2 1124'6 08:10P Chart for @S7H
May 27 1128'0 0'0 1128'0 08:10P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 552'0 553'0 550'6 551'2 -1'2 552'4 08:10P Chart for @W6H
May 26 558'2 558'6 557'0 557'2 -1'2 558'4 08:10P Chart for @W6K
Jul 26 565'6 566'6 565'0 565'4 -1'0 566'4 08:10P Chart for @W6N
Sep 26 578'0 579'0 577'0 577'2 -1'0 578'2 08:10P Chart for @W6U
Dec 26 594'6 595'6 594'2 594'4 -1'2 595'6 08:10P Chart for @W6Z
Mar 27 610'4 610'4 610'4 610'4 -0'4 611'0 08:10P Chart for @W7H
May 27 617'4 0'0 618'2 08:09P Chart for @W7K
Jul 27 618'2 618'2 616'0 616'0 -0'6 616'6 08:10P Chart for @W7N
Sep 27 622'4 622'4 622'4 622'4 0'0 622'4 08:10P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7550 5.7600 5.7100 5.7550 -0.0200 5.7750 08:09P Chart for @MW6H
May 26 5.8750 5.8750 5.8500 5.8750 -0.0225 5.8975 08:10P Chart for @MW6K
Jul 26 6.0325 6.0325 6.0025 6.0100 -0.0275 6.0375 08:05P Chart for @MW6N
Sep 26 6.1800 6.1800 6.1800 6.1800 -0.0250 6.2050 07:48P Chart for @MW6U
Dec 26 6.3125 6.4000 6.3000 6.3900 0.0775 6.3900s 07:47P Chart for @MW6Z
Mar 27 6.4600 6.5175 6.4600 6.5100 0.0725 6.5200s 07:05P 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 26 552'4 553'6 551'2 552'6 -1'2 554'0 08:10P Chart for @KW6H
May 26 565'0 565'4 563'0 564'4 -1'4 566'0 08:10P Chart for @KW6K
Jul 26 577'0 577'6 575'2 576'6 -1'6 578'4 08:10P Chart for @KW6N
Sep 26 592'0 592'0 590'2 591'4 -1'2 592'6 08:10P Chart for @KW6U
Dec 26 611'2 612'6 611'2 612'6 -1'0 613'6 08:10P Chart for @KW6Z
Mar 27 618'2 630'2 617'2 630'0 14'4 630'4s 08:10P Chart for @KW7H
May 27 625'6 626'0 625'4 626'0 13'6 638'0s 08:10P Chart for @KW7K
Jul 27 628'2 628'2 628'2 628'2 -6'0 634'2 08:10P Chart for @KW7N
Sep 27 630'0 635'0 630'0 635'0 11'0 638'6s 07:01P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 306'2 308'6 306'2 308'6 -0'2 309'0 08:04P Chart for @O6H
May 26 310'2 311'6 310'2 311'6 0'6 311'0 08:04P Chart for @O6K
Jul 26 313'4 0'0 315'0 08:01P Chart for @O6N
Sep 26 322'0 0'0 313'4 08:02P Chart for @O6U
Dec 26 325'0 0'0 324'2 08:01P Chart for @O6Z
Mar 27 327'6 0'0 327'6 01:20P Chart for @O7H
May 27 333'6 0'0 333'6 01:20P Chart for @O7K
Jul 27 324'2 0'0 324'2 01:20P Chart for @O7N
Sep 27 345'0 0'0 318'4 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3079 3100 3073 3096 17 3079 08:10P Chart for @SM6H
May 26 3124 3143 3120 3140 12 3128 08:10P Chart for @SM6K
Jul 26 3164 3183 3160 3180 11 3169 08:10P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 242.225 243.100 241.500 242.650 0.150 242.500s 01:05P Chart for @LE6G
Apr 26 240.750 241.400 239.525 240.775 - 0.325 240.650s 01:05P Chart for @LE6J
Jun 26 236.500 236.950 234.975 236.325 - 0.325 236.250s 01:05P Chart for @LE6M
Aug 26 234.125 234.575 232.500 234.175 - 0.150 234.075s 01:05P Chart for @LE6Q
Oct 26 233.575 234.025 231.800 233.600 - 0.050 233.525s 01:05P Chart for @LE6V
Dec 26 233.800 234.325 232.125 234.025 0.050 233.850s 01:05P Chart for @LE6Z
Feb 27 233.500 234.025 231.950 233.750 0.100 233.575s 01:05P Chart for @LE7G
Apr 27 232.325 232.900 231.150 232.475 0.125 232.450s 01:05P Chart for @LE7J
Jun 27 224.950 225.150 223.525 225.050 0.400 225.025s 01:05P Chart for @LE7M
Aug 27 221.500 221.500 221.100 221.500 0.200 221.725s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 86.900 86.950 86.575 86.775 -0.150 86.750s 01:05P Chart for @HE6G
Apr 26 93.650 93.650 91.350 92.050 -2.025 91.825s 02:54P Chart for @HE6J
May 26 97.575 97.650 95.575 96.225 - 1.975 96.050s 01:05P Chart for @HE6K
Jun 26 107.200 107.275 105.125 105.675 - 1.925 105.550s 03:23P Chart for @HE6M
Jul 26 109.100 109.125 106.925 107.475 - 2.025 107.350s 01:05P Chart for @HE6N
Aug 26 108.000 108.150 106.025 106.425 - 1.925 106.350s 02:47P Chart for @HE6Q
Oct 26 90.775 90.800 89.000 89.375 -1.700 89.325s 01:05P Chart for @HE6V
Dec 26 81.375 81.450 80.050 80.425 -1.200 80.425s 01:05P Chart for @HE6Z
Feb 27 83.550 83.800 82.650 83.000 -0.975 82.925s 01:05P Chart for @HE7G
Apr 27 86.900 87.175 86.100 86.275 -0.900 86.275s 01:05P Chart for @HE7J
May 27 91.000 91.000 91.000 91.000 91.000s 01:05P Chart for @HE7K
Jun 27 98.000 98.000 98.000 98.000 -0.475 97.525s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.07 15.06 Chart for @DA6G
Mar 26 16.42 16.45 Chart for @DA6H
Apr 26 16.78 16.78 Chart for @DA6J
May 26 17.12 17.15 Chart for @DA6K
Jun 26 17.53 17.56 Chart for @DA6M
Jul 26 17.70 17.73 Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 163.063 163.063 161.025 161.050 Chart for @CB6G
Mar 26 188.525 188.000 188.000 Chart for @CB6H
Apr 26 203.050 193.500 191.825 Chart for @CB6J
May 26 195.750 198.400 195.750 198.400 4.550 196.325s 04:01P Chart for @CB6K
Jun 26 209.825 200.500 200.500 Chart for @CB6M
Jul 26 207.163 207.163 203.200 205.025 Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 132.975 132.500 132.525 Chart for @NF6G
Mar 26 150.375 150.375 149.000 149.000 Chart for @NF6H
Apr 26 145.000 145.000 145.000 145.000 0.525 144.475 06:05P Chart for @NF6J
May 26 143.375 143.375 141.500 141.500 Chart for @NF6K
Jun 26 140.750 138.775 138.775 Chart for @NF6M
Jul 26 139.975 139.975 Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 69.500 69.550 69.500 69.500 -0.475 69.500s 04:01P Chart for @DY6G
Mar 26 68.500 69.000 68.250 69.000 -0.250 68.500s 04:01P Chart for @DY6H
Apr 26 66.000 66.000 Chart for @DY6J
May 26 64.000 64.000 64.000 64.000 -0.500 64.000s 04:01P Chart for @DY6K
Jun 26 62.000 0.100 62.125s 04:45P Chart for @DY6M
Jul 26 63.150 63.150 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.54 15.51s 04:01P Chart for @DK6G
Mar 26 18.10 18.10 18.10 18.10 0.60 18.10s 04:01P Chart for @DK6H
Apr 26 17.65 18.00 17.65 18.00 0.60 17.90s 04:01P Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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