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 26 421'6 422'6 417'2 419'4 -2'0 421'4 12:13P Chart for @C6H
May 26 430'6 431'2 426'2 428'0 -2'4 430'4 12:13P Chart for @C6K
Jul 26 438'0 438'4 433'6 434'6 -3'2 438'0 12:13P Chart for @C6N
Sep 26 438'0 438'4 433'6 434'4 -4'2 438'6 12:13P Chart for @C6U
Dec 26 450'4 450'6 446'6 447'0 -4'4 451'4 12:13P Chart for @C6Z
Mar 27 463'6 463'6 460'2 460'4 -4'4 465'0 12:13P Chart for @C7H
May 27 470'0 470'4 467'4 468'2 -4'0 472'2 12:13P Chart for @C7K
Jul 27 475'0 475'0 471'0 471'6 -4'4 476'2 12:13P Chart for @C7N
Sep 27 458'6 458'6 456'4 456'4 -4'2 460'6 12:12P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1029'2 1029'6 1023'6 1023'6 -9'2 1033'0 12:14P Chart for @S6F
Mar 26 1050'0 1052'2 1038'0 1038'0 -11'0 1049'0 12:13P Chart for @S6H
May 26 1063'6 1065'0 1051'4 1051'4 -10'2 1061'6 12:13P Chart for @S6K
Jul 26 1078'6 1078'6 1065'2 1065'4 -10'0 1075'4 12:14P Chart for @S6N
Aug 26 1074'6 1077'0 1064'2 1064'4 -9'2 1073'6 12:13P Chart for @S6Q
Sep 26 1062'0 1064'0 1052'0 1052'0 -9'0 1061'0 12:13P Chart for @S6U
Nov 26 1067'4 1070'4 1058'0 1058'0 -9'0 1067'0 12:13P Chart for @S6X
Jan 27 1080'0 1081'6 1069'6 1069'6 -8'6 1078'4 12:13P Chart for @S7F
Mar 27 1082'0 1084'2 1073'4 1073'4 -7'4 1081'0 12:13P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 512'2 513'6 507'0 509'0 -2'2 511'2 12:13P Chart for @W6H
May 26 523'4 524'6 518'6 520'2 -2'4 522'6 12:14P Chart for @W6K
Jul 26 536'6 537'2 531'4 532'6 -3'0 535'6 12:14P Chart for @W6N
Sep 26 551'0 551'2 545'6 547'2 -2'4 549'6 12:13P Chart for @W6U
Dec 26 569'6 570'0 565'6 566'2 -2'4 568'6 12:13P Chart for @W6Z
Mar 27 583'4 584'0 581'4 584'0 -0'6 584'6 12:13P Chart for @W7H
May 27 590'6 594'2 590'6 593'2 0'2 593'0 12:13P Chart for @W7K
Jul 27 591'2 592'6 591'2 591'4 -1'0 592'4 12:13P Chart for @W7N
Sep 27 603'2 603'2 600'0 600'0 -2'6 602'6 12:13P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6550 5.7100 5.6475 5.6525 -0.0050 5.6575 12:13P Chart for @MW6H
May 26 5.7800 5.8150 5.7600 5.7625 5.7625 12:14P Chart for @MW6K
Jul 26 5.9050 5.9250 5.8850 5.8850 -0.0025 5.8875 12:14P Chart for @MW6N
Sep 26 6.0750 6.0925 6.0525 6.0525 -0.0050 6.0575 12:14P Chart for @MW6U
Dec 26 6.2750 6.2775 6.2525 6.2525 -0.0025 6.2550 12:14P Chart for @MW6Z
Mar 27 6.4400 6.4400 6.4000 6.4000 -0.0250 6.4250 12:06P 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 26 526'0 527'2 519'0 519'4 -7'2 526'6 12:14P Chart for @KW6H
May 26 537'6 538'2 531'0 531'0 -7'0 538'0 12:14P Chart for @KW6K
Jul 26 551'4 551'4 544'2 544'4 -7'0 551'4 12:13P Chart for @KW6N
Sep 26 564'4 565'6 559'0 559'4 -6'6 566'2 12:14P Chart for @KW6U
Dec 26 586'0 586'0 578'6 579'0 -7'0 586'0 12:13P Chart for @KW6Z
Mar 27 601'0 601'0 597'6 597'6 -4'2 602'0 12:13P Chart for @KW7H
May 27 615'6 -3'4 610'4s 12:13P Chart for @KW7K
Jul 27 616'0 618'2 615'2 617'4 -2'0 609'4s 12:13P Chart for @KW7N
Sep 27 599'0 -1'2 616'0s 12:13P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 292'2 296'2 290'0 295'2 1'6 293'4 12:05P Chart for @O6H
May 26 300'4 302'4 298'4 302'4 1'0 301'4 12:05P Chart for @O6K
Jul 26 299'6 0'0 304'4 12:04P Chart for @O6N
Sep 26 314'6 0'0 308'2 12:04P Chart for @O6U
Dec 26 325'0 0'0 318'2 12:04P Chart for @O6Z
Mar 27 321'6 0'0 321'6 01/12 Chart for @O7H
May 27 327'6 0'0 327'6 01/12 Chart for @O7K
Jul 27 318'2 0'0 318'2 01/12 Chart for @O7N
Sep 27 345'0 0'0 312'4 01/12 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2930 2930 2884 2884 - 62 2946 12:12P Chart for @SM6F
Mar 26 2980 2982 2912 2912 - 71 2983 12:13P Chart for @SM6H
May 26 3020 3020 2956 2957 - 63 3020 12:14P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 235.450 237.550 235.150 237.325 2.075 235.250 12:14P Chart for @LE6G
Apr 26 236.500 239.000 236.225 238.850 2.775 236.075 12:14P Chart for @LE6J
Jun 26 230.850 233.450 230.850 233.325 2.725 230.600 12:14P Chart for @LE6M
Aug 26 228.000 230.200 227.800 230.125 2.500 227.625 12:14P Chart for @LE6Q
Oct 26 227.400 229.575 227.025 229.500 2.400 227.100 12:14P Chart for @LE6V
Dec 26 227.925 230.075 227.675 229.975 2.375 227.600 12:14P Chart for @LE6Z
Feb 27 227.650 229.875 227.475 229.750 2.350 227.400 12:14P Chart for @LE7G
Apr 27 227.100 229.125 226.975 229.000 2.250 226.750 12:14P Chart for @LE7J
Jun 27 220.600 222.100 220.175 221.900 1.900 220.000 12:14P Chart for @LE7M
Aug 27 218.000 218.300 218.000 218.300 0.650 217.650 12:13P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.450 84.850 83.975 84.700 0.275 84.425 12:14P Chart for @HE6G
Apr 26 90.625 91.300 90.375 91.050 0.300 90.750 12:14P Chart for @HE6J
May 26 95.300 95.375 94.875 95.375 0.350 95.025 12:13P Chart for @HE6K
Jun 26 103.975 104.400 103.675 104.275 0.250 104.025 12:14P Chart for @HE6M
Jul 26 105.075 105.400 104.700 105.300 0.225 105.075 12:14P Chart for @HE6N
Aug 26 104.200 104.475 103.775 104.275 104.275 12:14P Chart for @HE6Q
Oct 26 87.825 87.975 87.375 87.600 -0.300 87.900 12:14P Chart for @HE6V
Dec 26 78.925 79.075 78.550 78.775 -0.300 79.075 12:14P Chart for @HE6Z
Feb 27 81.500 81.525 81.050 81.250 -0.275 81.525 12:13P Chart for @HE7G
Apr 27 84.500 84.550 84.500 84.550 -0.225 84.775 12:14P Chart for @HE7J
May 27 88.150 -0.075 88.150s 12:08P Chart for @HE7K
Jun 27 95.200 -0.075 95.875s 12:08P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.77 14.78 14.73 14.76 -0.04 14.80 12:14P Chart for @DA6F
Feb 26 15.08 15.08 14.89 14.96 -0.12 15.08 12:14P Chart for @DA6G
Mar 26 15.25 15.25 15.10 15.17 -0.11 15.28 12:14P Chart for @DA6H
Apr 26 15.75 15.77 15.64 15.67 -0.12 15.79 12:13P Chart for @DA6J
May 26 16.27 16.28 16.25 16.25 -0.09 16.34 12:13P Chart for @DA6K
Jun 26 16.76 16.76 16.73 16.73 -0.09 16.82 12:13P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 142.563 142.563 140.650 140.650 Chart for @CB6F
Feb 26 146.000 146.000 144.750 144.900 - 1.100 146.000 12:07P Chart for @CB6G
Mar 26 162.500 163.000 161.750 161.750 - 0.775 162.525 12:07P Chart for @CB6H
Apr 26 168.000 168.200 167.000 167.000 - 1.500 168.500 12:07P Chart for @CB6J
May 26 172.300 172.300 171.300 171.300 - 0.475 171.775 11:40A Chart for @CB6K
Jun 26 176.225 176.500 176.225 176.500 176.500 11:47A Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.250 118.250 118.250 118.250 - 0.725 118.975 11:45A Chart for @NF6F
Feb 26 122.500 122.750 119.075 121.750 - 1.225 122.975 11:54A Chart for @NF6G
Mar 26 123.000 123.000 119.225 122.300 - 0.700 123.000 12:08P Chart for @NF6H
Apr 26 121.000 121.575 119.000 120.525 - 1.175 121.700 11:54A Chart for @NF6J
May 26 123.075 123.075 120.300 121.250 - 0.750 122.000 12:09P Chart for @NF6K
Jun 26 122.425 122.425 120.100 120.350 - 2.650 123.000 12:09P Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.000 71.000 70.700 70.750 0.125 70.625 11:42A Chart for @DY6F
Feb 26 67.000 67.000 66.500 66.500 0.175 66.325 11:54A Chart for @DY6G
Mar 26 62.000 62.000 61.500 61.750 61.750 11:52A Chart for @DY6H
Apr 26 62.500 62.500 61.625 61.625 -0.875 62.500 11:42A Chart for @DY6J
May 26 60.500 60.500 60.500 60.500 -1.250 61.750 11:42A Chart for @DY6K
Jun 26 61.000 61.000 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 13.96 Chart for @DK6G
Mar 26 14.14 14.69 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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