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 26 453'4 457'0 452'6 454'2 0'4 454'2s 05:31P Chart for @C6K
Jul 26 461'6 466'0 461'0 462'4 0'6 462'6s 05:35P Chart for @C6N
Sep 26 465'4 470'0 465'0 466'6 1'2 467'0s 04:50P Chart for @C6U
Dec 26 481'2 485'2 480'4 481'6 0'4 482'2s 05:19P Chart for @C6Z
Mar 27 494'6 498'4 494'4 495'0 0'0 495'6s 03:43P Chart for @C7H
May 27 502'6 506'0 502'2 502'4 -0'2 503'2s 03:44P Chart for @C7K
Jul 27 506'0 509'4 505'6 506'0 -0'4 506'2s 04:45P Chart for @C7N
Sep 27 487'6 489'6 487'2 487'2 0'0 487'2s 01:20P Chart for @C7U
Dec 27 491'0 493'4 490'2 491'0 0'0 491'4s 01:30P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1175'0 1184'6 1162'6 1163'4 -10'0 1164'4s 05:03P Chart for @S6K
Jul 26 1191'4 1201'2 1178'0 1179'0 -10'6 1179'4s 05:21P Chart for @S6N
Aug 26 1184'2 1193'2 1172'0 1173'0 -10'6 1173'2s 01:20P Chart for @S6Q
Sep 26 1163'6 1170'2 1150'2 1151'6 -10'4 1151'6s 02:39P Chart for @S6U
Nov 26 1167'0 1174'0 1154'6 1156'2 -10'4 1156'0s 05:14P Chart for @S6X
Jan 27 1180'0 1186'4 1167'0 1168'4 -11'2 1168'2s 04:45P Chart for @S7F
Mar 27 1177'6 1184'2 1165'4 1167'0 -10'6 1167'0s 03:36P Chart for @S7H
May 27 1181'0 1187'0 1169'0 1170'2 -10'4 1170'6s 01:20P Chart for @S7K
Jul 27 1186'2 1193'0 1175'0 1175'2 -10'2 1177'0s 01:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 606'4 613'0 598'2 599'0 -5'6 599'2s 02:43P Chart for @W6K
Jul 26 614'0 620'4 606'4 607'2 -5'6 607'0s 05:37P Chart for @W6N
Sep 26 626'4 632'6 619'4 620'2 -5'2 620'2s 04:55P Chart for @W6U
Dec 26 646'0 651'2 638'4 638'6 -5'6 638'6s 04:55P Chart for @W6Z
Mar 27 659'6 666'6 654'6 655'2 -5'2 655'0s 01:30P Chart for @W7H
May 27 666'2 673'2 662'4 662'6 -5'2 662'4s 01:20P Chart for @W7K
Jul 27 662'6 669'0 658'2 658'2 -4'2 658'2s 01:30P Chart for @W7N
Sep 27 670'6 672'4 667'4 667'6 -4'0 663'0s 01:20P Chart for @W7U
Dec 27 674'2 681'6 674'2 674'2 -3'2 672'2s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5950 6.6675 6.5950 6.6525 -0.0025 6.6525s 05:16P Chart for @MW6K
Jul 26 6.8200 6.8450 6.7700 6.8150 -0.0225 6.8100s 05:37P Chart for @MW6N
Sep 26 6.9350 7.0000 6.9225 6.9800 -0.0125 6.9725s 05:19P Chart for @MW6U
Dec 26 7.0225 7.1250 7.0225 7.0925 -0.0100 7.0950s 05:08P Chart for @MW6Z
Mar 27 7.1425 7.2150 7.1050 7.2025 -0.0100 7.1925s 04:45P Chart for @MW7H
May 27 7.1500 7.1900s 01:30P Chart for @MW7K
Jul 27 7.0000 7.1250s 01:30P 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 26 646'4 648'0 636'4 637'6 -5'6 637'6s 05:13P Chart for @KW6K
Jul 26 656'0 660'4 648'6 650'0 -5'6 650'0s 05:22P Chart for @KW6N
Sep 26 668'2 672'2 661'0 661'6 -5'6 662'0s 04:55P Chart for @KW6U
Dec 26 683'4 687'2 677'2 677'4 -5'2 678'2s 01:20P Chart for @KW6Z
Mar 27 695'4 699'0 689'0 689'6 -5'0 690'4s 01:30P Chart for @KW7H
May 27 698'0 703'6 695'0 695'6 -4'6 696'0s 01:20P Chart for @KW7K
Jul 27 696'0 697'4 689'6 689'6 -4'4 690'0s 01:30P Chart for @KW7N
Sep 27 700'0 700'0 690'4 690'4 -4'0 693'2s 01:20P Chart for @KW7U
Dec 27 701'0 -4'2 700'6s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 326'2 327'6 315'4 316'6 -7'6 316'2s 04:55P Chart for @O6K
Jul 26 340'0 342'0 330'2 331'4 -6'2 331'0s 04:45P Chart for @O6N
Sep 26 346'2 346'2 340'0 340'0 -5'2 337'2s 01:30P Chart for @O6U
Dec 26 346'0 346'2 339'0 339'0 -5'0 338'4s 01:30P Chart for @O6Z
Mar 27 342'0 -5'0 342'0s 01:20P Chart for @O7H
May 27 348'0 -5'0 348'0s 01:20P Chart for @O7K
Jul 27 338'4 -5'0 338'4s 01:20P Chart for @O7N
Sep 27 345'0 -5'0 332'6s 01:20P Chart for @O7U
Dec 27 343'6 -5'0 343'6s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3253 3282 3200 3202 - 47 3206s 04:45P Chart for @SM6K
Jul 26 3210 3239 3157 3160 - 49 3163s 05:35P Chart for @SM6N
Aug 26 3155 3180 3107 3109 - 40 3113s 04:45P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 247.750 248.000 245.650 246.925 - 0.575 246.850s 01:05P Chart for @LE6J
Jun 26 243.600 243.975 241.525 243.225 - 0.475 243.075s 01:05P Chart for @LE6M
Aug 26 239.550 240.100 237.825 239.275 - 0.525 239.175s 01:05P Chart for @LE6Q
Oct 26 235.150 235.850 233.725 235.100 - 0.400 235.050s 01:05P Chart for @LE6V
Dec 26 235.225 235.475 233.375 234.675 - 0.425 234.650s 01:05P Chart for @LE6Z
Feb 27 235.075 235.300 233.225 234.475 - 0.500 234.400s 01:05P Chart for @LE7G
Apr 27 234.250 234.250 232.450 233.625 - 0.650 233.500s 01:05P Chart for @LE7J
Jun 27 227.350 227.350 226.075 226.825 - 0.675 226.675s 01:05P Chart for @LE7M
Aug 27 223.500 223.700 223.500 223.600 - 0.450 223.300s 01:05P Chart for @LE7Q
Oct 27 221.050 221.050 221.050 221.050 - 1.325 221.675s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 95.550 95.750 94.850 94.850 -0.350 95.050s 01:05P Chart for @HE6K
Jun 26 103.175 103.775 102.450 102.500 - 0.575 102.625s 01:05P Chart for @HE6M
Jul 26 105.250 106.575 105.100 105.575 0.475 105.700s 01:05P Chart for @HE6N
Aug 26 105.325 106.875 105.075 106.100 1.000 106.125s 01:05P Chart for @HE6Q
Oct 26 90.375 91.725 90.125 91.175 1.100 91.175s 01:05P Chart for @HE6V
Dec 26 82.525 83.800 82.425 83.450 1.075 83.450s 01:05P Chart for @HE6Z
Feb 27 85.400 86.450 85.350 86.250 0.950 86.250s 01:05P Chart for @HE7G
Apr 27 89.400 90.200 89.400 90.025 0.725 90.125s 01:05P Chart for @HE7J
May 27 93.300 0.725 93.000s 01:05P Chart for @HE7K
Jun 27 99.925 100.475 99.900 99.900 0.400 100.300s 01:05P Chart for @HE7M
Jul 27 100.350 100.375 100.100 100.100 0.400 100.325s 02:50P Chart for @HE7N
Aug 27 100.225 0.400 100.225s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.84 16.84 Chart for @DA6J
May 26 17.45 17.46 Chart for @DA6K
Jun 26 17.99 18.03 Chart for @DA6M
Jul 26 18.48 18.54 Chart for @DA6N
Aug 26 18.87 18.92 Chart for @DA6Q
Sep 26 19.07 19.07 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 176.075 177.000 177.000 Chart for @CB6J
May 26 169.150 171.000 171.000 Chart for @CB6K
Jun 26 173.500 174.450 169.875 172.375 - 6.725 170.375s 04:00P Chart for @CB6M
Jul 26 175.625 175.625 176.000 175.750 Chart for @CB6N
Aug 26 187.000 179.000 178.450 Chart for @CB6Q
Sep 26 185.563 185.563 184.300 184.300 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 178.950 177.100 177.125 Chart for @NF6J
May 26 202.275 199.250 199.000 Chart for @NF6K
Jun 26 200.388 200.388 201.000 199.975 Chart for @NF6M
Jul 26 190.500 193.750 188.500 191.625 4.800 191.050s 04:45P Chart for @NF6N
Aug 26 182.563 182.563 180.500 181.750 Chart for @NF6Q
Sep 26 178.575 175.000 175.000 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 64.800 64.800s 04:45P Chart for @DY6J
May 26 66.575 0.150 66.800s 04:00P Chart for @DY6K
Jun 26 70.775 71.400 Chart for @DY6M
Jul 26 72.875 72.875 71.825 71.825 1.375 72.875s 04:00P Chart for @DY6N
Aug 26 72.025 72.200 Chart for @DY6Q
Sep 26 71.500 71.500 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20s 04:00P Chart for @DK6J
May 26 22.00 22.00 21.66 21.66 -0.16 21.71s 04:00P Chart for @DK6K
Jun 26 21.90 21.89 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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