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 26 448'2 451'0 447'4 449'6 1'2 448'4 07:14A Chart for @C6K
Jul 26 457'4 460'0 456'4 458'4 0'6 457'6 07:14A Chart for @C6N
Sep 26 461'0 463'0 460'0 461'2 0'2 461'0 07:13A Chart for @C6U
Dec 26 476'0 478'2 475'4 476'4 -0'2 476'6 07:14A Chart for @C6Z
Mar 27 489'2 491'4 489'0 490'0 -0'2 490'2 07:13A Chart for @C7H
May 27 497'0 498'2 497'0 497'2 -0'2 497'4 07:13A Chart for @C7K
Jul 27 500'4 502'4 500'4 501'2 0'0 501'2 07:13A Chart for @C7N
Sep 27 483'2 483'2 483'2 483'2 1'4 481'6 07:12A Chart for @C7U
Dec 27 486'0 488'0 486'0 487'6 1'4 486'2 07:13A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1162'6 1165'6 1158'4 1159'6 -4'0 1163'6 07:14A Chart for @S6K
Jul 26 1179'0 1182'4 1175'2 1176'6 -3'6 1180'4 07:14A Chart for @S6N
Aug 26 1173'0 1176'4 1170'0 1171'2 -3'6 1175'0 07:13A Chart for @S6Q
Sep 26 1150'6 1153'2 1147'2 1147'2 -4'4 1151'6 07:13A Chart for @S6U
Nov 26 1154'0 1157'2 1151'2 1152'4 -3'4 1156'0 07:14A Chart for @S6X
Jan 27 1166'4 1169'0 1163'2 1163'2 -5'0 1168'2 07:13A Chart for @S7F
Mar 27 1164'6 1166'6 1161'6 1162'2 -4'4 1166'6 07:13A Chart for @S7H
May 27 1168'0 1170'4 1166'2 1167'0 -3'0 1170'0 07:13A Chart for @S7K
Jul 27 1176'0 1176'0 1170'6 1170'6 -5'0 1175'6 07:13A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 602'4 595'4 599'6 1'2 598'4 07:13A Chart for @W6K
Jul 26 605'0 610'0 603'4 608'0 1'4 606'4 07:13A Chart for @W6N
Sep 26 617'0 621'4 615'4 620'2 2'0 618'2 07:13A Chart for @W6U
Dec 26 634'4 639'4 633'6 638'0 2'0 636'0 07:13A Chart for @W6Z
Mar 27 650'0 654'2 648'6 653'2 2'6 650'4 07:13A Chart for @W7H
May 27 658'4 660'6 655'6 659'4 2'4 657'0 07:13A Chart for @W7K
Jul 27 652'2 652'6 650'0 651'4 -1'2 652'6 07:13A Chart for @W7N
Sep 27 653'2 654'0 652'0 653'2 -3'4 656'6 07:13A Chart for @W7U
Dec 27 662'2 663'2 662'2 663'2 -1'6 665'0 07:13A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5075 6.5350 6.4600 6.5200 0.0025 6.5175 07:13A Chart for @MW6K
Jul 26 6.6600 6.7000 6.6525 6.6775 0.0075 6.6700 07:13A Chart for @MW6N
Sep 26 6.8100 6.8400 6.7700 6.8300 0.0125 6.8175 07:12A Chart for @MW6U
Dec 26 6.9550 6.9900 6.9300 6.9875 0.0125 6.9750 07:12A Chart for @MW6Z
Mar 27 7.0875 7.1000 7.0775 7.0950 0.0025 7.0925 06:19A Chart for @MW7H
May 27 7.0200 7.1250 6.9150 7.1100 0.1025 7.0925s 06:39A Chart for @MW7K
Jul 27 7.0000 7.0000 7.0000 7.0000 0.0525 7.0525s 06:39A 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 26 642'0 648'0 639'0 644'2 1'4 642'6 07:13A Chart for @KW6K
Jul 26 654'0 659'6 650'4 656'2 1'2 655'0 07:13A Chart for @KW6N
Sep 26 664'0 670'6 663'4 667'6 1'4 666'2 07:13A Chart for @KW6U
Dec 26 679'2 684'6 677'6 681'4 1'0 680'4 07:13A Chart for @KW6Z
Mar 27 691'6 696'0 689'6 692'2 0'4 691'6 07:13A Chart for @KW7H
May 27 695'4 697'6 695'4 697'6 1'4 696'2 07:13A Chart for @KW7K
Jul 27 690'0 690'0 686'0 686'0 -4'4 690'4 07:14A Chart for @KW7N
Sep 27 695'0 701'0 695'0 698'4 2'6 693'0s 07:14A Chart for @KW7U
Dec 27 700'0 710'0 700'0 701'0 1'2 700'2s 05:05A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 344'0 345'4 341'4 341'6 -4'2 346'0 07:10A Chart for @O6K
Jul 26 350'4 353'0 348'4 349'0 -3'2 352'2 07:10A Chart for @O6N
Sep 26 352'2 0'0 354'2 07:14A Chart for @O6U
Dec 26 356'6 0'0 354'4 07:14A Chart for @O6Z
Mar 27 358'0 0'0 358'0 04/16 Chart for @O7H
May 27 364'0 0'0 364'0 04/16 Chart for @O7K
Jul 27 354'4 0'0 354'4 04/16 Chart for @O7N
Sep 27 345'0 0'0 348'6 04/16 Chart for @O7U
Dec 27 359'6 0'0 359'6 04/16 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3327 3335 3306 3316 - 11 3327 07:13A Chart for @SM6K
Jul 26 3282 3289 3261 3269 - 12 3281 07:13A Chart for @SM6N
Aug 26 3220 3227 3203 3208 - 12 3220 07:13A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 252.600 253.300 249.000 250.250 - 2.300 250.300s 04/16 Chart for @LE6J
Jun 26 251.525 251.900 246.900 247.600 - 3.450 247.625s 04/16 Chart for @LE6M
Aug 26 246.600 246.975 242.050 243.100 - 3.050 243.075s 04/16 Chart for @LE6Q
Oct 26 240.800 241.350 237.275 238.400 - 2.450 238.325s 04/16 Chart for @LE6V
Dec 26 239.875 240.375 236.825 237.800 - 2.125 237.750s 04/16 Chart for @LE6Z
Feb 27 239.650 239.925 236.675 237.550 - 1.975 237.500s 04/16 Chart for @LE7G
Apr 27 238.800 239.000 236.025 236.825 - 1.850 236.775s 04/16 Chart for @LE7J
Jun 27 232.300 232.300 229.700 230.375 - 1.700 230.275s 04/16 Chart for @LE7M
Aug 27 227.700 227.750 227.025 227.050 - 1.750 227.050s 04/16 Chart for @LE7Q
Oct 27 226.075 226.075 226.075 226.075 - 1.675 226.075s 04/16 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 93.575 94.675 93.200 94.150 -0.025 94.050s 04/16 Chart for @HE6K
Jun 26 101.550 102.450 101.175 101.700 - 0.275 101.675s 04/16 Chart for @HE6M
Jul 26 104.600 105.125 104.275 104.375 - 0.625 104.350s 04/16 Chart for @HE6N
Aug 26 105.100 105.250 104.500 104.675 - 0.575 104.575s 04/16 Chart for @HE6Q
Oct 26 90.250 90.650 89.950 90.125 -0.625 90.000s 04/16 Chart for @HE6V
Dec 26 82.725 83.050 82.400 82.600 -0.575 82.475s 04/16 Chart for @HE6Z
Feb 27 85.750 86.025 85.500 85.675 -0.300 85.600s 04/16 Chart for @HE7G
Apr 27 89.675 89.925 89.525 89.725 0.050 89.725s 04/16 Chart for @HE7J
May 27 93.300 0.050 92.600s 04/16 Chart for @HE7K
Jun 27 100.000 100.125 100.000 100.050 - 0.050 100.050s 04/16 Chart for @HE7M
Jul 27 100.100 100.100 100.100 100.100 - 0.050 100.100s 04/16 Chart for @HE7N
Aug 27 100.275 - 0.050 100.275s 04/16 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.84 16.84 16.84 16.84 -0.02 16.86 07:13A Chart for @DA6J
May 26 17.03 17.03 17.03 17.03 -0.10 17.13 06:15A Chart for @DA6K
Jun 26 17.89 17.98 Chart for @DA6M
Jul 26 18.46 18.54 Chart for @DA6N
Aug 26 18.70 18.76 Chart for @DA6Q
Sep 26 18.95 18.94 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275 Chart for @CB6J
May 26 173.800 173.800 174.400 174.400 Chart for @CB6K
Jun 26 178.250 178.250 178.250 178.250 1.150 177.100 05:05A Chart for @CB6M
Jul 26 183.625 183.625 183.625 183.625 2.500 181.125 06:07A Chart for @CB6N
Aug 26 188.500 188.000 186.000 Chart for @CB6Q
Sep 26 193.575 193.525 190.500 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.050 177.125 177.125 Chart for @NF6J
May 26 191.250 192.500 193.000 Chart for @NF6K
Jun 26 192.900 191.750 192.000 Chart for @NF6M
Jul 26 181.325 181.000 Chart for @NF6N
Aug 26 171.025 171.250 171.925 Chart for @NF6Q
Sep 26 166.150 165.575 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.025 65.250 Chart for @DY6J
May 26 67.600 67.625 Chart for @DY6K
Jun 26 71.750 71.050 Chart for @DY6M
Jul 26 72.550 72.550 Chart for @DY6N
Aug 26 73.575 73.575 71.850 72.175 -1.400 72.175s 04/16 Chart for @DY6Q
Sep 26 72.600 72.600 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 21.55 21.50 Chart for @DK6K
Jun 26 21.48 21.48 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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