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 26 449'0 451'6 447'2 449'2 0'4 448'6 05:42A Chart for @C6K
Jul 26 458'0 460'6 456'6 458'2 0'6 457'4 05:42A Chart for @C6N
Sep 26 462'0 464'2 460'4 462'0 0'6 461'2 05:42A Chart for @C6U
Dec 26 477'4 480'0 476'4 478'0 1'0 477'0 05:42A Chart for @C6Z
Mar 27 490'2 493'4 490'0 491'2 0'2 491'0 05:42A Chart for @C7H
May 27 498'0 500'6 498'0 498'6 0'2 498'4 05:42A Chart for @C7K
Jul 27 502'0 504'2 501'6 501'6 -0'2 502'0 05:42A Chart for @C7N
Sep 27 484'6 484'6 482'6 483'0 -1'2 484'2 05:42A Chart for @C7U
Dec 27 489'0 490'4 488'0 489'2 0'4 488'6 05:42A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1167'2 1171'6 1162'6 1167'6 0'4 1167'2 05:42A Chart for @S6K
Jul 26 1183'2 1187'2 1178'4 1183'6 0'6 1183'0 05:42A Chart for @S6N
Aug 26 1177'0 1180'0 1172'0 1177'0 0'4 1176'4 05:42A Chart for @S6Q
Sep 26 1153'6 1156'6 1148'4 1153'6 1'4 1152'2 05:42A Chart for @S6U
Nov 26 1158'0 1160'4 1153'2 1158'0 1'4 1156'4 05:42A Chart for @S6X
Jan 27 1170'0 1174'0 1167'0 1170'2 0'4 1169'6 05:42A Chart for @S7F
Mar 27 1169'0 1173'0 1166'0 1167'4 -1'0 1168'4 05:42A Chart for @S7H
May 27 1175'0 1175'4 1171'2 1172'2 0'4 1171'6 05:42A Chart for @S7K
Jul 27 1180'0 1180'0 1175'6 1178'2 0'2 1178'0 05:42A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 596'2 601'4 595'0 598'2 7'0 591'2 05:42A Chart for @W6K
Jul 26 604'2 610'2 603'0 607'0 7'6 599'2 05:42A Chart for @W6N
Sep 26 616'4 622'2 616'0 619'2 7'4 611'6 05:42A Chart for @W6U
Dec 26 635'2 640'4 634'2 636'6 6'4 630'2 05:42A Chart for @W6Z
Mar 27 651'6 655'2 650'0 651'2 5'4 645'6 05:42A Chart for @W7H
May 27 658'2 662'0 657'2 658'2 5'0 653'2 05:42A Chart for @W7K
Jul 27 658'0 658'0 654'2 654'2 4'4 649'6 05:42A Chart for @W7N
Sep 27 645'6 0'0 654'2 05:42A Chart for @W7U
Dec 27 661'0 0'0 663'6 05:42A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5450 6.5875 6.5100 6.5625 0.0300 6.5325 05:41A Chart for @MW6K
Jul 26 6.7175 6.7800 6.7175 6.7325 0.0300 6.7025 05:41A Chart for @MW6N
Sep 26 6.8525 6.9000 6.8425 6.8950 0.0400 6.8550 05:34A Chart for @MW6U
Dec 26 6.9925 7.0500 6.9775 7.0250 0.0200 7.0050 05:34A Chart for @MW6Z
Mar 27 7.1100 7.1500 7.0875 7.1500 0.0350 7.1150 05:18A Chart for @MW7H
May 27 7.1450 7.1450 7.1450 7.1450 0.0350 7.1100 04/19 Chart for @MW7K
Jul 27 7.0000 0.0125 7.0650s 04/19 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 26 643'6 650'0 641'6 647'2 10'4 636'6 05:42A Chart for @KW6K
Jul 26 657'2 662'6 655'4 660'4 10'4 650'0 05:42A Chart for @KW6N
Sep 26 667'0 673'6 667'0 671'0 9'2 661'6 05:42A Chart for @KW6U
Dec 26 682'6 687'2 682'0 684'6 8'4 676'2 05:42A Chart for @KW6Z
Mar 27 695'2 697'6 692'6 694'4 6'6 687'6 05:42A Chart for @KW7H
May 27 699'6 701'6 696'0 698'6 6'0 692'6 05:43A Chart for @KW7K
Jul 27 693'4 693'4 692'4 693'0 6'0 687'0 05:42A Chart for @KW7N
Sep 27 698'4 -2'4 690'4s 05:42A Chart for @KW7U
Dec 27 701'0 -1'4 698'6s 05:41A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 331'0 335'2 328'0 332'2 0'6 331'4 05:34A Chart for @O6K
Jul 26 339'2 344'6 337'6 341'6 1'4 340'2 05:22A Chart for @O6N
Sep 26 352'2 0'0 342'4 05:18A Chart for @O6U
Dec 26 347'4 0'0 343'2 05:22A Chart for @O6Z
Mar 27 346'6 0'0 346'6 04/17 Chart for @O7H
May 27 352'6 0'0 352'6 04/17 Chart for @O7K
Jul 27 343'2 0'0 343'2 04/17 Chart for @O7N
Sep 27 345'0 0'0 337'4 04/17 Chart for @O7U
Dec 27 348'4 0'0 348'4 04/17 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3318 3326 3276 3288 - 30 3318 05:42A Chart for @SM6K
Jul 26 3268 3277 3233 3245 - 27 3272 05:42A Chart for @SM6N
Aug 26 3210 3217 3179 3191 - 29 3220 05:44A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.375 250.700 246.400 249.750 - 0.350 249.950s 04/19 Chart for @LE6J
Jun 26 247.675 248.375 243.025 247.150 - 0.275 247.350s 04/19 Chart for @LE6M
Aug 26 243.075 244.050 238.775 242.700 - 0.250 242.825s 04/19 Chart for @LE6Q
Oct 26 238.300 239.425 234.625 238.000 - 0.225 238.100s 04/19 Chart for @LE6V
Dec 26 237.825 238.925 234.325 237.200 - 0.325 237.425s 04/19 Chart for @LE6Z
Feb 27 237.500 238.650 234.100 236.925 - 0.400 237.100s 04/19 Chart for @LE7G
Apr 27 236.775 237.850 233.375 236.200 - 0.575 236.200s 04/19 Chart for @LE7J
Jun 27 230.275 231.375 227.350 229.475 - 0.650 229.625s 04/17 Chart for @LE7M
Aug 27 227.100 227.100 224.300 225.550 - 0.875 226.175s 04/17 Chart for @LE7Q
Oct 27 226.075 - 0.875 225.200s 04/17 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.600 94.600 92.750 93.200 -0.650 93.400s 04/19 Chart for @HE6K
Jun 26 101.925 102.375 100.175 100.975 - 0.625 101.050s 04/19 Chart for @HE6M
Jul 26 104.550 104.975 103.250 103.675 - 0.675 103.675s 04/19 Chart for @HE6N
Aug 26 104.750 105.075 103.675 103.975 - 0.675 103.900s 04/19 Chart for @HE6Q
Oct 26 90.400 90.400 89.200 89.500 -0.525 89.475s 04/19 Chart for @HE6V
Dec 26 82.575 82.800 81.875 82.125 -0.350 82.125s 04/19 Chart for @HE6Z
Feb 27 85.600 85.725 85.100 85.300 -0.325 85.275s 04/19 Chart for @HE7G
Apr 27 89.725 89.725 89.200 89.325 -0.425 89.300s 04/19 Chart for @HE7J
May 27 93.300 -0.425 92.175s 04/17 Chart for @HE7K
Jun 27 100.250 100.250 98.950 99.725 - 0.300 99.750s 04/17 Chart for @HE7M
Jul 27 100.150 100.150 100.150 100.150 - 0.025 100.075s 04/17 Chart for @HE7N
Aug 27 99.975 - 0.300 99.975s 04/17 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.85 16.85 16.85 16.85 16.85 04:26A Chart for @DA6J
May 26 17.00 17.14 17.00 17.14 0.17 16.97 03:36A Chart for @DA6K
Jun 26 17.91 17.91 17.91 17.91 0.02 17.89 05:42A Chart for @DA6M
Jul 26 18.40 18.40 Chart for @DA6N
Aug 26 18.74 18.74 Chart for @DA6Q
Sep 26 19.00 18.93 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 26 173.025 173.025 Chart for @CB6K
Jun 26 175.725 175.725 Chart for @CB6M
Jul 26 180.425 180.775 Chart for @CB6N
Aug 26 185.500 185.500 Chart for @CB6Q
Sep 26 190.000 190.500 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.125 177.125 Chart for @NF6J
May 26 193.475 193.500 Chart for @NF6K
Jun 26 193.250 192.500 Chart for @NF6M
Jul 26 181.500 181.500 181.500 181.500 181.500 04/19 Chart for @NF6N
Aug 26 172.475 172.475 Chart for @NF6Q
Sep 26 165.675 166.525 165.650 166.225 0.650 166.225s 04/17 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.050 65.000 Chart for @DY6J
May 26 66.900 66.975 Chart for @DY6K
Jun 26 71.750 71.750 70.025 70.750 -0.750 70.300s 04/17 Chart for @DY6M
Jul 26 71.500 71.500 Chart for @DY6N
Aug 26 72.500 72.500 71.500 71.500 -0.675 71.500s 04/17 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 04/17 Chart for @DK6J
May 26 21.25 21.42 21.25 21.42 -0.08 21.42s 04/17 Chart for @DK6K
Jun 26 21.33 21.48 21.30 21.48 21.48s 04/17 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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