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 26 447'0 451'2 446'6 450'4 3'0 451'0 12/24 Chart for @C6H
May 26 454'6 459'2 454'6 458'4 3'0 459'0 12/24 Chart for @C6K
Jul 26 460'0 465'0 460'0 463'6 2'6 464'4 12/24 Chart for @C6N
Sep 26 453'4 457'4 453'2 456'4 2'2 457'2 12/24 Chart for @C6U
Dec 26 464'4 467'6 464'0 467'0 2'0 467'6 12/24 Chart for @C6Z
Mar 27 478'0 480'4 478'0 480'2 2'6 480'6 12/24 Chart for @C7H
May 27 485'0 487'2 485'0 486'6 2'0 487'4 12/24 Chart for @C7K
Jul 27 489'0 490'4 488'2 490'2 2'2 490'6 12/24 Chart for @C7N
Sep 27 471'0 471'0 470'6 471'0 2'2 471'2 12/24 Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1051'2 1064'6 1050'6 1062'6 11'2 1063'2 12/24 Chart for @S6F
Mar 26 1063'4 1077'6 1063'0 1075'6 12'0 1076'4 12/24 Chart for @S6H
May 26 1073'6 1088'6 1073'6 1086'6 12'4 1087'4 12/24 Chart for @S6K
Jul 26 1085'2 1099'6 1085'2 1097'6 12'4 1098'4 12/24 Chart for @S6N
Aug 26 1083'2 1096'2 1083'0 1094'6 12'0 1095'2 12/24 Chart for @S6Q
Sep 26 1070'6 1081'0 1070'6 1079'2 10'2 1080'2 12/24 Chart for @S6U
Nov 26 1073'6 1084'4 1072'6 1083'0 10'0 1084'0 12/24 Chart for @S6X
Jan 27 1086'0 1093'6 1086'0 1093'6 10'6 1094'0 12/24 Chart for @S7F
Mar 27 1087'0 1093'6 1087'0 1093'4 10'6 1093'6 12/24 Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 518'4 525'0 518'0 522'4 5'4 521'6 12/24 Chart for @W6H
May 26 528'4 535'2 528'4 533'0 5'6 532'2 12/24 Chart for @W6K
Jul 26 539'4 546'4 539'4 544'4 6'0 543'6 12/24 Chart for @W6N
Sep 26 553'0 560'2 553'0 558'2 6'2 557'4 12/24 Chart for @W6U
Dec 26 572'6 578'0 572'6 576'2 6'2 575'4 12/24 Chart for @W6Z
Mar 27 589'0 592'4 589'0 592'4 5'4 591'2 12/24 Chart for @W7H
May 27 594'2 5'4 599'6 12/24 Chart for @W7K
Jul 27 592'4 5'6 599'2 12/24 Chart for @W7N
Sep 27 599'6 5'6 610'0 12/24 Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7900 5.8275 5.7725 5.8150 5.8025s 12/24 Chart for @MW6H
May 26 5.9025 5.9725 5.8975 5.9275 5.9025s 12/24 Chart for @MW6K
Jul 26 6.0175 6.0550 6.0175 6.0400 0.0025 6.0300s 12/24 Chart for @MW6N
Sep 26 6.1700 6.2100 6.1700 6.1950 0.0075 6.1875s 12/24 Chart for @MW6U
Dec 26 6.3800 6.3900 6.3800 6.3900 0.0100 6.3750s 12/24 Chart for @MW6Z
Mar 27 6.5000 6.5200 6.5000 6.5000 0.0150 6.5000s 12/24 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 26 528'4 535'0 528'4 534'2 6'0 534'0s 12/24 Chart for @KW6H
May 26 541'2 547'0 541'2 546'0 6'0 546'0s 12/24 Chart for @KW6K
Jul 26 553'0 559'4 553'0 558'6 5'6 558'4s 12/24 Chart for @KW6N
Sep 26 568'4 574'0 568'4 573'4 5'6 573'4s 12/24 Chart for @KW6U
Dec 26 589'2 592'4 588'4 592'4 5'6 592'6s 12/24 Chart for @KW6Z
Mar 27 605'4 609'0 605'0 609'0 5'6 608'4s 12/24 Chart for @KW7H
May 27 600'6 5'6 617'0s 12/24 Chart for @KW7K
Jul 27 615'0 616'0 615'0 616'0 5'4 618'0s 12/24 Chart for @KW7N
Sep 27 599'0 4'0 624'0s 12/24 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 294'4 305'0 291'4 303'6 10'2 304'0 12/24 Chart for @O6H
May 26 302'2 312'6 302'2 312'6 10'2 312'2 12/24 Chart for @O6K
Jul 26 299'6 10'2 317'4 12/24 Chart for @O6N
Sep 26 314'6 10'2 321'4 12/24 Chart for @O6U
Dec 26 310'2 10'2 332'2 12/24 Chart for @O6Z
Mar 27 335'6 10'2 335'6 12/24 Chart for @O7H
May 27 341'6 10'2 341'6 12/24 Chart for @O7K
Jul 27 332'2 10'2 332'2 12/24 Chart for @O7N
Sep 27 345'0 10'2 326'4 12/24 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 3010 3053 3007 3047 36 3047 12/24 Chart for @SM6F
Mar 26 3041 3085 3040 3080 38 3081 12/24 Chart for @SM6H
May 26 3075 3118 3075 3110 34 3113 12/24 Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 228.100 229.425 227.550 228.725 - 0.125 228.700s 12/24 Chart for @LE5Z
Feb 26 228.850 229.600 227.550 228.725 - 1.450 228.550s 12/24 Chart for @LE6G
Apr 26 229.075 229.550 227.900 228.925 - 1.300 228.725s 12/24 Chart for @LE6J
Jun 26 223.525 223.975 222.375 223.325 - 0.925 223.200s 12/24 Chart for @LE6M
Aug 26 219.850 220.475 218.925 219.800 - 0.850 219.675s 12/24 Chart for @LE6Q
Oct 26 218.950 219.275 217.750 218.525 - 0.850 218.450s 12/24 Chart for @LE6V
Dec 26 219.000 219.100 217.650 218.400 - 0.825 218.325s 12/24 Chart for @LE6Z
Feb 27 217.900 218.475 217.225 217.900 - 0.750 217.850s 12/24 Chart for @LE7G
Apr 27 217.650 217.850 216.850 217.300 - 0.675 217.225s 12/24 Chart for @LE7J
Jun 27 210.650 210.650 210.375 210.375 - 0.675 210.375s 12/24 Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.875 85.750 84.550 85.075 -0.925 85.050s 12/24 Chart for @HE6G
Apr 26 89.250 90.300 88.925 89.800 -0.475 89.800s 12/24 Chart for @HE6J
May 26 93.050 93.925 92.775 93.650 -0.200 93.650s 12/24 Chart for @HE6K
Jun 26 101.750 102.775 101.550 102.475 - 0.225 102.525s 12/24 Chart for @HE6M
Jul 26 102.800 103.600 102.475 103.300 - 0.150 103.400s 12/24 Chart for @HE6N
Aug 26 101.700 102.525 101.475 102.250 - 0.125 102.350s 12/24 Chart for @HE6Q
Oct 26 85.525 86.150 85.225 86.025 0.150 86.075s 12/24 Chart for @HE6V
Dec 26 77.025 77.400 76.700 77.300 0.250 77.350s 12/24 Chart for @HE6Z
Feb 27 79.675 80.000 79.675 79.875 0.200 79.875s 12/24 Chart for @HE7G
Apr 27 82.900 82.900 82.900 82.900 0.150 83.050s 12/24 Chart for @HE7J
May 27 86.425 0.150 86.425s 12/24 Chart for @HE7K
Jun 27 94.250 0.150 94.250s 12/24 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.78 15.80 15.77 15.77 -0.01 15.77s 12/24 Chart for @DA5Z
Jan 26 15.38 15.44 15.27 15.27 -0.12 15.28s 12/24 Chart for @DA6F
Feb 26 15.36 15.48 15.36 15.37 -0.03 15.38s 12/24 Chart for @DA6G
Mar 26 15.68 15.76 15.67 15.68 -0.02 15.68s 12/24 Chart for @DA6H
Apr 26 16.25 16.25s 12/24 Chart for @DA6J
May 26 16.82 -0.01 16.81s 12/24 Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 154.975 153.975s 12/24 Chart for @CB5Z
Jan 26 149.750 149.950 148.500 149.300 - 0.450 149.300s 12/24 Chart for @CB6F
Feb 26 150.500 151.000 150.250 151.000 0.750 151.000s 12/24 Chart for @CB6G
Mar 26 167.125 167.125 166.500 166.500 - 0.625 166.500s 12/24 Chart for @CB6H
Apr 26 173.250 173.250 173.250 173.250 - 0.500 173.250s 12/24 Chart for @CB6J
May 26 175.625 176.500 175.625 176.500 - 0.275 176.500s 12/24 Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 115.575 115.575 115.575 115.575 - 0.100 115.575s 12/24 Chart for @NF5Z
Jan 26 117.250 117.250 117.250 117.250 0.350 117.250s 12/24 Chart for @NF6F
Feb 26 117.250 117.300 117.250 117.250 117.250s 12/24 Chart for @NF6G
Mar 26 116.500 117.000 116.500 116.725 0.725 116.725s 12/24 Chart for @NF6H
Apr 26 115.750 116.725 115.300 116.725 0.875 116.625s 12/24 Chart for @NF6J
May 26 118.025 118.025 116.450 116.450 1.550 116.450s 12/24 Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.000 69.000s 12/24 Chart for @DY5Z
Jan 26 71.500 71.500 71.500 71.500 0.500 71.500s 12/24 Chart for @DY6F
Feb 26 68.750 68.750 68.000 68.000 -0.500 68.000s 12/24 Chart for @DY6G
Mar 26 65.500 65.500 65.500 65.500 0.525 65.500s 12/24 Chart for @DY6H
Apr 26 65.000 65.000s 12/24 Chart for @DY6J
May 26 64.000 64.000s 12/24 Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.55 13.55s 12/24 Chart for @DK5Z
Jan 26 13.80 13.76s 12/24 Chart for @DK6F
Feb 26 13.70 13.70s 12/24 Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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