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 26 451'0 452'0 450'2 451'2 0'0 451'2 10:05P Chart for @C6K
Jul 26 460'2 461'4 460'0 461'0 0'4 460'4 10:05P Chart for @C6N
Sep 26 463'6 464'2 463'0 464'2 1'0 463'2 10:05P Chart for @C6U
Dec 26 478'0 479'0 477'6 479'0 1'0 478'0 10:05P Chart for @C6Z
Mar 27 491'0 491'6 491'0 491'6 0'6 491'0 10:05P Chart for @C7H
May 27 498'0 499'2 498'0 499'2 0'6 498'4 10:05P Chart for @C7K
Jul 27 501'0 502'4 501'0 502'4 0'4 502'0 10:05P Chart for @C7N
Sep 27 483'0 0'0 483'0 10:04P Chart for @C7U
Dec 27 488'0 488'0 487'4 487'4 0'0 487'4 10:05P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'6 1167'0 1164'0 1166'6 -0'2 1167'0 10:05P Chart for @S6K
Jul 26 1181'2 1183'4 1180'0 1183'2 0'0 1183'2 10:05P Chart for @S6N
Aug 26 1174'6 1176'6 1173'4 1176'2 -0'2 1176'4 10:05P Chart for @S6Q
Sep 26 1150'2 1152'6 1149'6 1152'6 0'2 1152'4 10:05P Chart for @S6U
Nov 26 1153'0 1155'0 1151'6 1154'6 0'2 1154'4 10:05P Chart for @S6X
Jan 27 1164'0 1166'2 1163'4 1166'0 -0'2 1166'2 10:05P Chart for @S7F
Mar 27 1163'0 1165'4 1162'6 1165'2 -0'2 1165'4 10:05P Chart for @S7H
May 27 1167'0 1168'2 1167'0 1168'2 -0'4 1168'6 10:05P Chart for @S7K
Jul 27 1172'6 1174'2 1172'6 1174'0 -0'2 1174'2 10:05P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 593'0 595'0 590'6 594'0 0'2 593'6 10:05P Chart for @W6K
Jul 26 599'6 602'4 598'0 601'2 -0'4 601'6 10:05P Chart for @W6N
Sep 26 611'6 614'2 610'0 613'4 -0'2 613'6 10:05P Chart for @W6U
Dec 26 630'0 632'0 628'2 631'2 -0'6 632'0 10:05P Chart for @W6Z
Mar 27 645'0 647'0 643'6 647'0 -0'2 647'2 10:05P Chart for @W7H
May 27 651'2 651'2 651'2 651'2 -3'0 654'2 10:05P Chart for @W7K
Jul 27 648'4 648'4 648'4 648'4 -3'2 651'6 10:05P Chart for @W7N
Sep 27 657'2 0'0 656'6 10:06P Chart for @W7U
Dec 27 662'6 662'6 662'6 662'6 -3'2 666'0 10:05P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.3550 6.3950 6.3550 6.3950 6.3950 10:05P Chart for @MW6K
Jul 26 6.5000 6.5500 6.5000 6.5425 6.5425 10:05P Chart for @MW6N
Sep 26 6.6600 6.7050 6.6600 6.6950 6.6950 10:05P Chart for @MW6U
Dec 26 6.8475 6.8475 6.8475 6.8475 -0.0050 6.8525 10:05P Chart for @MW6Z
Mar 27 6.9700 6.9975 6.9475 6.9750 0.0075 6.9700s 10:05P Chart for @MW7H
May 27 6.9900 6.9900s 07:00P Chart for @MW7K
Jul 27 6.9000 7.0000s 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 26 623'2 628'4 622'0 627'6 2'2 625'4 10:05P Chart for @KW6K
Jul 26 637'0 641'0 634'6 640'2 1'6 638'4 10:05P Chart for @KW6N
Sep 26 649'4 653'4 648'0 653'4 2'0 651'4 10:05P Chart for @KW6U
Dec 26 668'0 671'0 666'0 670'6 1'2 669'4 10:05P Chart for @KW6Z
Mar 27 681'4 684'2 679'4 684'2 1'2 683'0 10:05P Chart for @KW7H
May 27 686'0 686'0 685'2 685'2 -3'4 688'6 10:05P Chart for @KW7K
Jul 27 683'6 687'0 679'6 687'0 3'2 685'6s 10:05P Chart for @KW7N
Sep 27 685'0 690'0 683'2 690'0 3'2 690'2s 10:05P Chart for @KW7U
Dec 27 697'0 700'0 697'0 700'0 3'0 699'0s 02:43P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 347'0 347'2 342'4 342'4 -3'2 345'6 09:58P Chart for @O6K
Jul 26 347'0 347'6 347'0 347'2 -3'4 350'6 09:58P Chart for @O6N
Sep 26 352'2 0'0 351'0 09:58P Chart for @O6U
Dec 26 347'0 0'0 350'6 09:58P Chart for @O6Z
Mar 27 354'2 0'0 354'2 01:20P Chart for @O7H
May 27 360'2 0'0 360'2 01:20P Chart for @O7K
Jul 27 350'6 0'0 350'6 01:20P Chart for @O7N
Sep 27 345'0 0'0 345'0 01:20P Chart for @O7U
Dec 27 356'0 0'0 356'0 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3343 3350 3333 3335 - 9 3344 10:05P Chart for @SM6K
Jul 26 3310 3315 3297 3299 - 13 3312 10:05P Chart for @SM6N
Aug 26 3244 3255 3241 3242 - 11 3253 10:05P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 252.550 253.525 251.550 252.675 0.050 252.600s 01:05P Chart for @LE6J
Jun 26 251.100 251.900 249.575 251.225 - 0.350 251.075s 02:43P Chart for @LE6M
Aug 26 246.350 246.950 244.650 246.175 - 0.400 246.125s 03:17P Chart for @LE6Q
Oct 26 241.700 242.150 239.800 240.600 - 1.250 240.775s 01:05P Chart for @LE6V
Dec 26 241.000 241.475 238.925 239.675 - 1.350 239.875s 01:05P Chart for @LE6Z
Feb 27 240.725 241.050 238.500 239.350 - 1.400 239.475s 01:05P Chart for @LE7G
Apr 27 239.825 240.075 237.675 238.425 - 1.400 238.625s 01:05P Chart for @LE7J
Jun 27 233.325 233.450 231.100 231.875 - 1.350 231.975s 01:05P Chart for @LE7M
Aug 27 230.050 230.050 228.150 228.900 - 1.250 228.800s 01:05P Chart for @LE7Q
Oct 27 229.000 - 1.250 227.750s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.500 90.750 90.375 90.725 0.200 90.700s 01:05P Chart for @HE6J
May 26 94.100 94.375 93.550 93.850 -0.150 94.075s 01:05P Chart for @HE6K
Jun 26 102.450 102.650 101.700 101.825 - 0.500 101.950s 03:42P Chart for @HE6M
Jul 26 105.300 105.825 104.825 104.875 - 0.375 104.975s 01:05P Chart for @HE6N
Aug 26 105.325 105.950 104.975 105.050 - 0.250 105.150s 01:05P Chart for @HE6Q
Oct 26 90.825 91.075 90.325 90.550 -0.100 90.625s 01:05P Chart for @HE6V
Dec 26 83.100 83.350 82.700 82.975 -0.025 83.050s 01:05P Chart for @HE6Z
Feb 27 85.800 86.125 85.575 85.775 0.050 85.900s 01:05P Chart for @HE7G
Apr 27 89.450 89.875 89.450 89.575 -0.075 89.675s 01:05P Chart for @HE7J
May 27 93.300 92.550s 01:05P Chart for @HE7K
Jun 27 99.925 100.125 99.925 100.100 0.175 100.100s 01:05P Chart for @HE7M
Jul 27 100.175 100.175 100.150 100.150 0.125 100.150s 01:05P Chart for @HE7N
Aug 27 100.325 100.325s Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.88 16.88 16.88 16.88 -0.09 16.97 08:38P Chart for @DA6J
May 26 17.36 17.36 17.36 17.36 17.36 07:58P Chart for @DA6K
Jun 26 18.28 18.27 Chart for @DA6M
Jul 26 18.76 18.74 Chart for @DA6N
Aug 26 19.00 18.99 Chart for @DA6Q
Sep 26 19.07 19.15 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.275 178.275s 04:45P Chart for @CB6J
May 26 181.400 179.200 179.200 Chart for @CB6K
Jun 26 182.800 182.800 183.025 183.025 Chart for @CB6M
Jul 26 187.588 187.588 186.025 186.350 Chart for @CB6N
Aug 26 193.525 193.525 188.000 191.750 - 4.925 190.250s 04:00P Chart for @CB6Q
Sep 26 195.725 195.725 197.275 198.175 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.513 177.513 177.025 178.000 Chart for @NF6J
May 26 194.538 194.538 193.250 195.750 Chart for @NF6K
Jun 26 191.788 191.788 192.500 193.175 Chart for @NF6M
Jul 26 178.813 178.813 179.500 180.725 Chart for @NF6N
Aug 26 169.425 171.000 172.000 Chart for @NF6Q
Sep 26 163.163 163.163 164.000 166.150 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.025 66.200 Chart for @DY6J
May 26 68.000 68.525 Chart for @DY6K
Jun 26 72.525 73.675 Chart for @DY6M
Jul 26 72.850 73.375 Chart for @DY6N
Aug 26 73.750 73.575 Chart for @DY6Q
Sep 26 74.175 74.175 73.750 73.750 2.050 74.175s 04:00P Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.25 Chart for @DK6J
May 26 21.57 21.83 Chart for @DK6K
Jun 26 21.72 21.74 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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