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 26 454'0 455'0 452'4 453'6 1'0 452'6 10:15A Chart for @C6K
Jul 26 466'6 468'2 465'2 466'4 -1'0 467'4 10:16A Chart for @C6N
Sep 26 473'0 474'4 471'6 473'6 -0'4 474'2 10:15A Chart for @C6U
Dec 26 488'4 490'0 487'2 489'6 0'2 489'4 10:16A Chart for @C6Z
Mar 27 501'4 503'2 500'4 503'0 0'2 502'6 10:15A Chart for @C7H
May 27 509'4 510'4 507'6 510'4 0'4 510'0 10:15A Chart for @C7K
Jul 27 513'2 514'4 512'0 514'2 0'6 513'4 10:15A Chart for @C7N
Sep 27 496'0 497'6 495'2 497'2 1'0 496'2 10:15A Chart for @C7U
Dec 27 500'4 502'4 500'0 502'4 1'2 501'2 10:15A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1180'2 1186'2 1180'2 1185'0 8'0 1177'0 10:15A Chart for @S6K
Jul 26 1195'2 1200'0 1189'4 1198'4 6'2 1192'2 10:16A Chart for @S6N
Aug 26 1189'2 1194'6 1184'2 1193'6 7'0 1186'6 10:15A Chart for @S6Q
Sep 26 1170'0 1176'2 1165'6 1175'4 8'4 1167'0 10:15A Chart for @S6U
Nov 26 1175'4 1182'6 1172'4 1181'4 8'0 1173'4 10:16A Chart for @S6X
Jan 27 1187'4 1195'4 1185'0 1193'6 8'2 1185'4 10:15A Chart for @S7F
Mar 27 1184'4 1194'0 1183'2 1192'4 9'2 1183'2 10:15A Chart for @S7H
May 27 1189'0 1196'2 1186'4 1195'0 9'0 1186'0 10:15A Chart for @S7K
Jul 27 1195'0 1201'6 1192'4 1200'6 8'4 1192'2 10:15A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 595'2 0'0 601'6 10:15A Chart for @W6K
Jul 26 613'2 616'0 608'4 613'2 1'0 612'2 10:15A Chart for @W6N
Sep 26 628'0 631'0 623'6 628'0 0'6 627'2 10:15A Chart for @W6U
Dec 26 649'4 652'0 644'6 649'4 1'2 648'2 10:15A Chart for @W6Z
Mar 27 669'2 670'0 663'0 667'0 0'4 666'4 10:15A Chart for @W7H
May 27 677'2 678'0 672'2 676'0 0'6 675'2 10:15A Chart for @W7K
Jul 27 676'6 678'4 673'4 676'2 0'4 675'6 10:15A Chart for @W7N
Sep 27 683'4 683'4 683'4 683'4 -0'4 684'0 10:15A Chart for @W7U
Dec 27 696'4 0'0 698'4 10:15A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7175 6.7175 6.7175 6.7175 0.0750 6.6425 10:15A Chart for @MW6K
Jul 26 6.7425 6.8175 6.7100 6.7500 0.0125 6.7375 10:15A Chart for @MW6N
Sep 26 6.9600 7.0700 6.9250 6.9525 0.0125 6.9400 10:15A Chart for @MW6U
Dec 26 7.1225 7.1500 7.1050 7.1375 0.0150 7.1225 10:15A Chart for @MW6Z
Mar 27 7.2600 7.2975 7.2525 7.2750 0.0150 7.2600 10:14A Chart for @MW7H
May 27 7.3125 7.3400 7.3125 7.3400 -0.1350 7.2875s 10:14A Chart for @MW7K
Jul 27 7.2300 7.2575 7.2300 7.2500 -0.0775 7.2300s 10:14A Chart for @MW7N
Sep 27 7.0000 7.0000 7.0000 7.0000 7.0000 10:14A Chart for @MW7U
Dec 27 7.1475 -0.0425 7.0725s 09:27A Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 659'0 659'0 659'0 659'0 4'2 654'6 10:15A Chart for @KW6K
Jul 26 668'6 672'4 664'4 670'2 3'0 667'2 10:15A Chart for @KW6N
Sep 26 679'6 683'6 675'6 681'0 2'2 678'6 10:15A Chart for @KW6U
Dec 26 695'0 697'6 690'0 695'6 2'4 693'2 10:15A Chart for @KW6Z
Mar 27 705'6 708'6 701'2 706'4 2'4 704'0 10:15A Chart for @KW7H
May 27 711'6 713'4 708'0 711'0 2'2 708'6 10:15A Chart for @KW7K
Jul 27 706'0 709'4 706'0 709'2 2'0 707'2 10:15A Chart for @KW7N
Sep 27 713'0 713'0 713'0 713'0 1'2 711'6 10:15A Chart for @KW7U
Dec 27 736'0 736'0 716'0 716'0 -20'4 719'6s 10:15A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 325'4 10:07A Chart for @O6K
Jul 26 344'0 345'0 339'2 341'0 -1'4 342'4 10:11A Chart for @O6N
Sep 26 353'6 353'6 347'6 347'6 -4'2 352'0 10:13A Chart for @O6U
Dec 26 352'0 352'0 351'4 351'4 0'0 351'4 10:07A Chart for @O6Z
Mar 27 355'0 0'0 355'0 05/07 Chart for @O7H
May 27 361'0 0'0 361'0 05/07 Chart for @O7K
Jul 27 351'4 0'0 351'4 05/07 Chart for @O7N
Sep 27 345'0 0'0 345'6 05/07 Chart for @O7U
Dec 27 356'6 0'0 356'6 05/07 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3212 3235 3210 3225 12 3213 10:15A Chart for @SM6K
Jul 26 3189 3213 3170 3193 4 3189 10:15A Chart for @SM6N
Aug 26 3144 3171 3132 3155 6 3149 10:15A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.600 253.725 249.225 250.425 0.375 250.050 10:15A Chart for @LE6M
Aug 26 247.275 249.300 244.000 245.400 - 0.500 245.900 10:15A Chart for @LE6Q
Oct 26 241.050 242.925 237.825 239.300 - 0.675 239.975 10:15A Chart for @LE6V
Dec 26 239.975 242.000 236.975 238.125 - 1.075 239.200 10:15A Chart for @LE6Z
Feb 27 240.925 241.625 236.900 238.100 - 0.875 238.975 10:15A Chart for @LE7G
Apr 27 238.500 241.000 236.350 237.725 - 0.550 238.275 10:15A Chart for @LE7J
Jun 27 234.450 234.450 230.550 231.525 - 0.300 231.825 10:15A Chart for @LE7M
Aug 27 230.375 230.375 228.600 228.875 0.275 228.600 10:15A Chart for @LE7Q
Oct 27 229.800 230.400 227.750 228.000 - 3.500 228.000s 10:15A Chart for @LE7V
Dec 27 230.225 230.250 229.500 229.500 - 2.800 228.100s 10:15A Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.200 91.400 91.125 91.300 -0.200 91.500 10:14A Chart for @HE6K
Jun 26 99.150 99.950 98.975 99.625 0.250 99.375 10:14A Chart for @HE6M
Jul 26 102.900 103.950 102.650 103.350 0.400 102.950 10:14A Chart for @HE6N
Aug 26 104.075 105.000 104.050 104.325 0.225 104.100 10:14A Chart for @HE6Q
Oct 26 90.000 90.750 89.875 90.150 0.375 89.775 10:14A Chart for @HE6V
Dec 26 82.700 83.275 82.475 82.675 0.175 82.500 10:14A Chart for @HE6Z
Feb 27 85.500 86.050 85.425 85.525 0.150 85.375 10:14A Chart for @HE7G
Apr 27 89.225 89.850 89.225 89.450 0.100 89.350 10:14A Chart for @HE7J
May 27 93.250 0.100 92.475s 10:14A Chart for @HE7K
Jun 27 99.700 100.200 99.700 100.200 0.500 99.700 10:14A Chart for @HE7M
Jul 27 99.575 0.050 99.675s 10:14A Chart for @HE7N
Aug 27 98.000 0.050 98.275s 10:14A Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.05 17.08 17.01 17.04 -0.01 17.05 10:14A Chart for @DA6K
Jun 26 17.46 17.56 17.36 17.43 -0.04 17.47 10:14A Chart for @DA6M
Jul 26 18.13 18.22 18.02 18.07 -0.07 18.14 10:14A Chart for @DA6N
Aug 26 18.48 18.57 18.42 18.43 -0.06 18.49 10:15A Chart for @DA6Q
Sep 26 18.71 18.80 18.70 18.72 0.01 18.71 10:08A Chart for @DA6U
Oct 26 18.94 18.94 18.94 18.94 0.03 18.91 10:08A Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 165.000 165.500 165.000 165.000 - 0.225 165.225 10:15A Chart for @CB6K
Jun 26 165.975 167.675 165.975 166.200 2.700 163.500 10:15A Chart for @CB6M
Jul 26 168.700 168.700 168.650 168.650 2.650 166.000 10:15A Chart for @CB6N
Aug 26 172.575 172.925 172.525 172.525 3.425 169.100 10:15A Chart for @CB6Q
Sep 26 177.500 177.500 177.500 177.500 3.025 174.475 10:15A Chart for @CB6U
Oct 26 180.475 180.475 180.475 180.475 2.475 178.000 10:15A Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.425 208.425 208.500 208.500 Chart for @NF6K
Jun 26 211.000 211.000 210.000 210.000 210.000 10:06A Chart for @NF6M
Jul 26 199.575 200.175 198.750 198.750 0.750 198.000 10:13A Chart for @NF6N
Aug 26 187.725 187.750 186.275 186.275 0.025 186.250 10:13A Chart for @NF6Q
Sep 26 178.500 178.500 177.875 178.000 0.450 177.550 10:13A Chart for @NF6U
Oct 26 172.625 171.875 173.200 171.775 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.250 Chart for @DY6K
Jun 26 66.250 66.250 Chart for @DY6M
Jul 26 68.500 69.200 68.500 69.200 0.800 68.400 10:10A Chart for @DY6N
Aug 26 70.275 70.275 70.275 70.275 70.275 10:07A Chart for @DY6Q
Sep 26 71.525 71.125 Chart for @DY6U
Oct 26 71.275 71.500 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.43 Chart for @DK6K
Jun 26 22.57 22.57 22.57 22.57 0.07 22.50 10:09A Chart for @DK6M
Jul 26 21.39 21.42 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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