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 26 469'4 0'0 466'4 06:43A Chart for @C6K
Jul 26 479'2 483'4 474'2 476'6 -4'0 480'6 06:44A Chart for @C6N
Sep 26 485'4 490'0 480'6 483'4 -3'6 487'2 06:44A Chart for @C6U
Dec 26 501'2 505'2 496'0 499'2 -3'6 503'0 06:44A Chart for @C6Z
Mar 27 514'0 518'2 509'2 512'2 -3'6 516'0 06:44A Chart for @C7H
May 27 522'0 525'0 516'2 519'2 -3'4 522'6 06:44A Chart for @C7K
Jul 27 525'0 528'2 520'0 522'4 -3'6 526'2 06:44A Chart for @C7N
Sep 27 506'2 508'2 503'0 503'4 -3'0 506'4 06:45A Chart for @C7U
Dec 27 510'0 512'6 505'6 508'2 -3'2 511'4 06:43A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1210'2 1210'2 1197'2 1197'2 -18'0 1215'2 06:44A Chart for @S6K
Jul 26 1225'4 1227'6 1206'0 1209'4 -19'4 1229'0 06:44A Chart for @S6N
Aug 26 1220'4 1222'4 1203'0 1206'6 -16'6 1223'4 06:44A Chart for @S6Q
Sep 26 1198'6 1204'2 1185'6 1190'4 -13'0 1203'4 06:44A Chart for @S6U
Nov 26 1205'0 1209'4 1191'0 1196'2 -11'4 1207'6 06:44A Chart for @S6X
Jan 27 1216'0 1220'6 1203'0 1207'0 -12'2 1219'2 06:45A Chart for @S7F
Mar 27 1209'4 1216'0 1199'6 1204'0 -11'2 1215'2 06:44A Chart for @S7H
May 27 1211'4 1217'0 1201'4 1205'2 -10'6 1216'0 06:44A Chart for @S7K
Jul 27 1218'0 1220'6 1207'0 1210'4 -10'0 1220'4 06:44A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 668'6 0'0 665'0 06:44A Chart for @W6K
Jul 26 673'0 688'2 671'6 678'6 3'2 675'4 06:44A Chart for @W6N
Sep 26 685'6 700'0 684'6 691'2 3'0 688'2 06:44A Chart for @W6U
Dec 26 705'0 718'0 703'6 709'6 2'2 707'4 06:44A Chart for @W6Z
Mar 27 721'6 732'0 718'4 724'2 1'4 722'6 06:44A Chart for @W7H
May 27 727'2 735'6 723'6 729'4 1'4 728'0 06:44A Chart for @W7K
Jul 27 716'6 729'0 716'6 724'6 2'6 722'0 06:44A Chart for @W7N
Sep 27 725'2 731'2 721'6 721'6 -3'4 725'2 06:44A Chart for @W7U
Dec 27 735'2 741'0 735'0 736'0 0'6 735'2 06:44A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7175 -0.0425 7.1100s 06:41A Chart for @MW6K
Jul 26 7.1800 7.3025 7.1525 7.2550 0.0575 7.1975 06:41A Chart for @MW6N
Sep 26 7.3975 7.5075 7.3750 7.4450 0.0375 7.4075 06:45A Chart for @MW6U
Dec 26 7.5600 7.6750 7.5525 7.6200 0.0400 7.5800 06:41A Chart for @MW6Z
Mar 27 7.6375 7.8200 7.6375 7.7950 0.1000 7.6950 06:45A Chart for @MW7H
May 27 7.6225 7.7400 7.6225 7.7400 0.0450 7.6950 06:45A Chart for @MW7K
Jul 27 7.6350 7.6625 7.5600 7.5600 -0.0650 7.6250 06:45A Chart for @MW7N
Sep 27 7.4000 7.4000 7.4000 7.4000 0.0275 7.3725 06:45A Chart for @MW7U
Dec 27 7.3000 -0.0375 7.3325s 06:23A Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 659'0 -6'4 714'0s 06:44A Chart for @KW6K
Jul 26 723'2 732'4 714'2 724'6 0'0 724'6 06:45A Chart for @KW6N
Sep 26 734'6 743'2 725'4 735'2 -0'6 736'0 06:44A Chart for @KW6U
Dec 26 747'4 756'6 739'4 749'2 -0'6 750'0 06:44A Chart for @KW6Z
Mar 27 755'2 765'0 750'2 758'4 -1'2 759'6 06:44A Chart for @KW7H
May 27 757'0 767'4 754'2 761'0 -1'4 762'4 06:44A Chart for @KW7K
Jul 27 751'6 756'0 750'0 754'4 0'2 754'2 06:44A Chart for @KW7N
Sep 27 758'0 758'0 758'0 758'0 1'2 756'6 06:45A Chart for @KW7U
Dec 27 764'0 765'0 764'0 765'0 1'2 763'6 06:45A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 350'2 06:42A Chart for @O6K
Jul 26 367'4 369'0 365'2 367'0 -0'2 367'2 06:42A Chart for @O6N
Sep 26 373'6 373'6 372'0 373'0 -0'2 373'2 06:36A Chart for @O6U
Dec 26 373'0 0'0 373'0 03:54A Chart for @O6Z
Mar 27 376'4 0'0 376'4 05/13 Chart for @O7H
May 27 382'4 0'0 382'4 05/13 Chart for @O7K
Jul 27 373'6 0'0 373'6 05/13 Chart for @O7N
Sep 27 345'0 0'0 368'0 05/13 Chart for @O7U
Dec 27 379'0 0'0 379'0 05/13 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3390 3427 06:43A Chart for @SM6K
Jul 26 3376 3383 3327 3341 - 44 3385 06:44A Chart for @SM6N
Aug 26 3314 3316 3266 3284 - 32 3316 06:44A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 248.800 253.925 248.050 252.725 5.100 252.800s 05/13 Chart for @LE6M
Aug 26 242.100 247.575 240.525 246.250 5.400 246.475s 05/13 Chart for @LE6Q
Oct 26 234.875 239.400 232.800 238.250 4.725 238.600s 05/13 Chart for @LE6V
Dec 26 234.450 238.425 232.375 237.400 4.325 237.775s 05/13 Chart for @LE6Z
Feb 27 234.575 238.050 232.425 237.125 3.950 237.525s 05/13 Chart for @LE7G
Apr 27 233.975 237.275 231.950 236.350 3.650 236.675s 05/13 Chart for @LE7J
Jun 27 227.550 230.700 225.825 230.175 3.400 230.225s 05/13 Chart for @LE7M
Aug 27 224.625 227.375 223.450 226.925 2.850 226.900s 05/13 Chart for @LE7Q
Oct 27 222.450 224.200 222.450 224.200 2.600 225.925s 05/13 Chart for @LE7V
Dec 27 223.150 2.600 225.750s 05/13 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.750 90.950 90.675 90.900 -0.025 90.900s 05/13 Chart for @HE6K
Jun 26 98.675 101.850 98.650 100.875 2.450 100.875s 05/13 Chart for @HE6M
Jul 26 103.075 106.300 102.775 105.950 2.925 105.875s 05/13 Chart for @HE6N
Aug 26 104.150 106.975 103.675 106.675 2.550 106.525s 05/13 Chart for @HE6Q
Oct 26 90.525 92.500 90.025 92.450 1.875 92.250s 05/13 Chart for @HE6V
Dec 26 83.150 84.700 82.750 84.575 1.375 84.500s 05/13 Chart for @HE6Z
Feb 27 85.950 87.175 85.650 87.050 1.025 86.950s 05/13 Chart for @HE7G
Apr 27 89.925 90.925 89.700 90.800 0.825 90.750s 05/13 Chart for @HE7J
May 27 93.600 93.600 93.600 93.600 0.900 93.600s 05/13 Chart for @HE7K
Jun 27 100.200 101.000 100.200 100.925 0.725 100.925s 05/13 Chart for @HE7M
Jul 27 100.925 101.025 100.775 101.000 0.550 100.975s 05/13 Chart for @HE7N
Aug 27 99.400 99.725 99.400 99.675 0.575 99.700s 05/13 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.12 17.13 17.04 17.04 -0.05 17.09 02:52A Chart for @DA6K
Jun 26 17.30 17.30 17.22 17.22 -0.06 17.28 06:21A Chart for @DA6M
Jul 26 17.81 17.77 Chart for @DA6N
Aug 26 18.26 18.22 Chart for @DA6Q
Sep 26 18.65 18.61 Chart for @DA6U
Oct 26 18.93 18.89 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 166.000 Chart for @CB6K
Jun 26 165.350 165.350 165.000 163.500 Chart for @CB6M
Jul 26 170.113 170.113 167.275 166.025 Chart for @CB6N
Aug 26 173.625 173.625 174.000 171.025 Chart for @CB6Q
Sep 26 177.963 177.963 176.775 175.525 Chart for @CB6U
Oct 26 180.738 180.738 179.425 178.375 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 206.500 207.200 209.100 Chart for @NF6K
Jun 26 208.925 209.500 211.550 Chart for @NF6M
Jul 26 193.550 193.550 193.550 193.550 0.525 193.025 05/13 Chart for @NF6N
Aug 26 179.475 179.000 Chart for @NF6Q
Sep 26 169.775 170.500 170.525 Chart for @NF6U
Oct 26 164.750 164.750 166.175 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000 Chart for @DY6K
Jun 26 65.250 65.250 65.250 65.250 65.250 05/13 Chart for @DY6M
Jul 26 69.250 69.250 67.775 67.775 0.175 67.950s 05/13 Chart for @DY6N
Aug 26 69.900 69.900 69.000 69.000 -0.325 69.200s 05/13 Chart for @DY6Q
Sep 26 71.650 72.500 71.300 71.300 71.300s 05/13 Chart for @DY6U
Oct 26 72.000 72.000 71.775 71.775 72.000s 05/13 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.44 Chart for @DK6K
Jun 26 22.45 22.57 Chart for @DK6M
Jul 26 21.02 21.07 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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