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 26 454'0 460'4 452'0 452'6 -1'4 454'2 10:21A Chart for @C6K
Jul 26 464'6 471'4 463'2 463'6 -1'2 465'0 10:21A Chart for @C6N
Sep 26 467'2 473'2 465'4 466'6 -0'4 467'2 10:21A Chart for @C6U
Dec 26 481'4 486'6 479'4 481'2 0'0 481'2 10:21A Chart for @C6Z
Mar 27 491'4 496'6 490'2 491'6 -0'2 492'0 10:21A Chart for @C7H
May 27 497'2 502'6 496'6 498'2 -0'4 498'6 10:21A Chart for @C7K
Jul 27 500'4 505'6 500'4 501'2 -0'6 502'0 10:21A Chart for @C7N
Sep 27 484'2 486'2 483'6 483'6 -1'0 484'6 10:21A Chart for @C7U
Dec 27 488'0 492'6 488'0 489'4 -0'6 490'2 10:21A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1167'2 1174'2 1163'2 1167'0 -1'4 1168'4 10:21A Chart for @S6K
Jul 26 1183'0 1190'0 1179'4 1183'2 -1'2 1184'4 10:21A Chart for @S6N
Aug 26 1177'6 1186'2 1175'6 1178'6 -1'6 1180'4 10:21A Chart for @S6Q
Sep 26 1152'6 1161'4 1151'0 1155'4 -0'4 1156'0 10:21A Chart for @S6U
Nov 26 1152'6 1161'6 1150'6 1155'4 0'0 1155'4 10:21A Chart for @S6X
Jan 27 1162'2 1171'6 1161'0 1165'2 0'0 1165'2 10:21A Chart for @S7F
Mar 27 1156'2 1165'4 1156'2 1159'4 -0'2 1159'6 10:21A Chart for @S7H
May 27 1159'2 1167'6 1158'0 1161'6 -0'2 1162'0 10:21A Chart for @S7K
Jul 27 1164'2 1173'4 1164'2 1167'4 -0'2 1167'6 10:21A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 609'2 594'0 600'6 3'2 597'4 10:21A Chart for @W6K
Jul 26 609'4 620'2 605'6 612'4 3'6 608'6 10:21A Chart for @W6N
Sep 26 621'4 632'6 618'6 625'4 4'0 621'4 10:21A Chart for @W6U
Dec 26 638'0 649'2 636'0 642'4 4'0 638'4 10:21A Chart for @W6Z
Mar 27 649'6 662'4 649'6 655'2 3'0 652'2 10:21A Chart for @W7H
May 27 657'0 666'6 657'0 661'6 4'0 657'6 10:22A Chart for @W7K
Jul 27 652'6 656'0 650'4 650'4 2'6 647'6 10:21A Chart for @W7N
Sep 27 646'0 0'0 651'0 10:21A Chart for @W7U
Dec 27 657'6 0'0 661'0 10:21A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4200 6.5075 6.4000 6.4650 0.0450 6.4200 10:21A Chart for @MW6K
Jul 26 6.5650 6.6525 6.5375 6.6125 0.0450 6.5675 10:21A Chart for @MW6N
Sep 26 6.7275 6.8050 6.7175 6.7625 0.0350 6.7275 10:21A Chart for @MW6U
Dec 26 6.8675 6.9450 6.8525 6.9050 0.0375 6.8675 10:21A Chart for @MW6Z
Mar 27 7.0000 7.0400 6.9650 7.0075 0.0375 6.9700 10:21A Chart for @MW7H
May 27 7.0300 7.0300 7.0300 7.0300 0.0325 6.9975 10:20A Chart for @MW7K
Jul 27 6.9000 -0.0800 7.0275s 09:53A 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 26 613'6 625'4 608'6 619'2 5'4 613'6 10:21A Chart for @KW6K
Jul 26 628'2 640'2 623'2 634'4 6'2 628'2 10:21A Chart for @KW6N
Sep 26 642'0 653'4 637'2 648'2 6'2 642'0 10:21A Chart for @KW6U
Dec 26 658'0 670'4 654'6 665'6 6'4 659'2 10:21A Chart for @KW6Z
Mar 27 670'2 682'4 667'4 678'4 6'4 672'0 10:21A Chart for @KW7H
May 27 686'2 686'2 681'2 681'2 4'2 677'0 10:21A Chart for @KW7K
Jul 27 666'0 673'0 666'0 673'0 6'4 666'4 10:21A Chart for @KW7N
Sep 27 690'0 -14'0 669'2s 10:21A Chart for @KW7U
Dec 27 689'4 -12'6 677'0s 10:21A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 347'6 351'2 341'0 343'4 -3'4 347'0 10:20A Chart for @O6K
Jul 26 352'0 353'4 345'2 346'4 -5'2 351'6 10:20A Chart for @O6N
Sep 26 358'0 0'0 356'2 10:20A Chart for @O6U
Dec 26 352'4 352'4 352'4 352'4 -2'0 354'4 10:20A Chart for @O6Z
Mar 27 358'0 0'0 358'0 04/01 Chart for @O7H
May 27 364'0 0'0 364'0 04/01 Chart for @O7K
Jul 27 354'4 0'0 354'4 04/01 Chart for @O7N
Sep 27 345'0 0'0 348'6 04/01 Chart for @O7U
Dec 27 359'6 0'0 359'6 04/01 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3182 3188 3143 3156 - 26 3182 10:21A Chart for @SM6K
Jul 26 3170 3172 3134 3145 - 22 3167 10:21A Chart for @SM6N
Aug 26 3150 3150 3112 3124 - 21 3145 10:21A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 242.150 245.175 241.950 244.700 0.650 244.050 10:21A Chart for @LE6J
Jun 26 242.275 245.475 241.950 245.025 0.675 244.350 10:21A Chart for @LE6M
Aug 26 238.525 241.675 238.275 241.350 0.675 240.675 10:21A Chart for @LE6Q
Oct 26 234.700 237.300 234.250 236.975 0.575 236.400 10:21A Chart for @LE6V
Dec 26 234.400 236.600 233.850 236.375 0.650 235.725 10:21A Chart for @LE6Z
Feb 27 234.500 236.525 233.900 236.300 0.600 235.700 10:21A Chart for @LE7G
Apr 27 234.450 236.075 233.625 235.900 0.600 235.300 10:22A Chart for @LE7J
Jun 27 227.825 229.625 227.225 229.450 0.625 228.825 10:22A Chart for @LE7M
Aug 27 225.750 227.100 225.000 226.800 0.500 226.300 10:22A Chart for @LE7Q
Oct 27 227.000 227.000 227.000 227.000 0.925 226.075 10:22A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.675 90.825 90.250 90.550 -0.375 90.925 10:21A Chart for @HE6J
May 26 96.275 96.275 95.575 96.225 -0.550 96.775 10:21A Chart for @HE6K
Jun 26 104.800 105.150 104.075 104.650 - 0.525 105.175 10:21A Chart for @HE6M
Jul 26 107.475 107.900 106.650 107.350 - 0.400 107.750 10:21A Chart for @HE6N
Aug 26 107.325 107.800 106.600 107.250 - 0.350 107.600 10:21A Chart for @HE6Q
Oct 26 91.650 92.100 91.025 91.650 -0.250 91.900 10:21A Chart for @HE6V
Dec 26 83.600 84.000 83.125 83.700 -0.225 83.925 10:21A Chart for @HE6Z
Feb 27 85.975 86.350 85.650 86.125 -0.250 86.375 10:21A Chart for @HE7G
Apr 27 89.300 89.600 89.250 89.600 -0.200 89.800 10:21A Chart for @HE7J
May 27 92.850 0.400 92.850s 10:22A Chart for @HE7K
Jun 27 99.550 99.750 99.500 99.700 - 0.300 100.000 10:22A Chart for @HE7M
Jul 27 100.000 100.000 99.875 99.875 - 0.200 100.075 10:17A Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.45 17.57 17.45 17.53 0.04 17.49 10:20A Chart for @DA6J
May 26 17.90 18.10 17.84 18.08 0.11 17.97 10:22A Chart for @DA6K
Jun 26 18.39 18.60 18.37 18.57 0.12 18.45 10:20A Chart for @DA6M
Jul 26 18.77 18.90 18.77 18.87 0.07 18.80 10:21A Chart for @DA6N
Aug 26 18.88 18.98 18.88 18.98 0.09 18.89 10:21A Chart for @DA6Q
Sep 26 18.95 19.00 18.95 19.00 0.05 18.95 10:22A Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 182.975 186.500 182.975 186.500 4.000 182.500 10:15A Chart for @CB6J
May 26 184.000 188.575 184.000 184.000 2.925 181.075 10:17A Chart for @CB6K
Jun 26 187.800 190.525 184.500 184.500 1.475 183.025 10:21A Chart for @CB6M
Jul 26 191.650 193.000 189.975 193.000 5.000 188.000 10:14A Chart for @CB6N
Aug 26 195.175 198.725 194.950 198.725 5.225 193.500 10:14A Chart for @CB6Q
Sep 26 198.725 198.725 196.025 196.025 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.025 177.025 177.025 177.025 - 1.975 179.000 10:15A Chart for @NF6J
May 26 180.225 180.250 179.300 179.300 - 0.200 179.500 10:14A Chart for @NF6K
Jun 26 173.450 173.450 172.775 173.225 - 0.250 173.475 10:08A Chart for @NF6M
Jul 26 167.700 167.700 166.975 167.000 - 0.350 167.350 10:06A Chart for @NF6N
Aug 26 162.950 162.950 161.975 162.850 0.150 162.700 10:09A Chart for @NF6Q
Sep 26 159.400 157.800 160.800 160.150 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 67.250 68.000 Chart for @DY6J
May 26 70.250 70.500 Chart for @DY6K
Jun 26 71.500 71.950 Chart for @DY6M
Jul 26 70.500 72.025 Chart for @DY6N
Aug 26 72.500 72.500 Chart for @DY6Q
Sep 26 70.000 71.800 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.40 20.48 Chart for @DK6J
May 26 20.50 20.50 20.50 20.50 -0.04 20.54 10:14A Chart for @DK6K
Jun 26 20.10 20.19 20.10 20.19 0.09 20.10 10:14A Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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