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 26 445'0 0'6 444'2 07:48P Chart for @C6H
May 26 462'4 463'0 461'0 462'4 2'2 460'2 07:48P Chart for @C6K
Jul 26 473'0 474'6 472'6 474'2 2'2 472'0 07:48P Chart for @C6N
Sep 26 476'2 478'2 476'2 477'6 2'2 475'4 07:48P Chart for @C6U
Dec 26 490'0 491'0 489'0 490'4 1'4 489'0 07:48P Chart for @C6Z
Mar 27 498'4 500'0 498'2 499'4 1'2 498'2 07:48P Chart for @C7H
May 27 503'2 504'4 503'2 504'4 1'0 503'4 07:48P Chart for @C7K
Jul 27 506'0 507'0 506'0 506'6 1'2 505'4 07:48P Chart for @C7N
Sep 27 482'4 0'0 482'4 07:48P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1200'6 0'2 1200'4 07:48P Chart for @S6H
May 26 1220'0 1222'6 1216'0 1221'4 7'4 1214'0 07:48P Chart for @S6K
Jul 26 1232'0 1235'6 1229'6 1235'0 7'6 1227'2 07:48P Chart for @S6N
Aug 26 1216'4 1218'4 1213'0 1217'4 6'0 1211'4 07:48P Chart for @S6Q
Sep 26 1175'0 1176'4 1172'0 1176'4 5'6 1170'6 07:48P Chart for @S6U
Nov 26 1165'0 1167'4 1163'6 1167'2 4'0 1163'2 07:48P Chart for @S6X
Jan 27 1173'4 1176'0 1172'2 1176'0 4'0 1172'0 07:48P Chart for @S7F
Mar 27 1167'2 1170'0 1166'6 1170'0 2'6 1167'2 07:48P Chart for @S7H
May 27 1171'0 1171'2 1169'4 1171'0 2'2 1168'6 07:48P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 586'6 0'0 588'4 07:48P Chart for @W6H
May 26 599'4 606'0 598'0 598'2 3'4 594'6 07:48P Chart for @W6K
Jul 26 610'0 616'0 608'6 609'0 3'2 605'6 07:48P Chart for @W6N
Sep 26 625'0 628'6 622'0 622'4 3'2 619'2 07:48P Chart for @W6U
Dec 26 640'0 646'4 639'4 639'6 3'2 636'4 07:48P Chart for @W6Z
Mar 27 657'4 660'0 653'4 653'4 2'6 650'6 07:48P Chart for @W7H
May 27 663'0 664'6 658'2 658'2 2'0 656'2 07:48P Chart for @W7K
Jul 27 650'0 650'0 650'0 650'0 6'2 643'6 07:48P Chart for @W7N
Sep 27 652'6 652'6 652'6 652'6 6'2 646'4 07:48P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.3750 0.0300 6.2525s 07:44P Chart for @MW6H
May 26 6.3800 6.4000 6.3650 6.4000 0.0200 6.3800 07:44P Chart for @MW6K
Jul 26 6.5175 6.5200 6.5125 6.5125 6.5125 07:47P Chart for @MW6N
Sep 26 6.6700 6.7000 6.6025 6.6025 -0.0700 6.6725 07:47P Chart for @MW6U
Dec 26 6.8325 6.8325 6.7225 6.7225 -0.0675 6.7900 07:47P Chart for @MW6Z
Mar 27 6.8525 6.8600 6.8525 6.8600 6.8600 07:36P Chart for @MW7H
May 27 6.8800 6.9250 6.8800 6.9250 0.0375 6.9250s 07:49P 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 26 587'4 4'6 601'4s 07:48P Chart for @KW6H
May 26 618'0 623'4 615'0 615'4 2'0 613'4 07:48P Chart for @KW6K
Jul 26 628'6 636'6 628'6 629'6 2'4 627'2 07:48P Chart for @KW6N
Sep 26 649'0 652'0 644'2 644'4 2'2 642'2 07:48P Chart for @KW6U
Dec 26 669'2 670'0 663'0 663'0 1'2 661'6 07:48P Chart for @KW6Z
Mar 27 685'0 685'0 678'6 679'4 3'2 676'2 07:48P Chart for @KW7H
May 27 685'4 685'4 683'6 683'6 2'4 681'2 07:48P Chart for @KW7K
Jul 27 661'0 675'6 661'0 670'4 3'0 669'6s 07:48P Chart for @KW7N
Sep 27 675'0 675'0 675'0 675'0 2'0 673'0 07:49P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 350'0 0'0 355'4 07:38P Chart for @O6H
May 26 366'2 370'2 366'2 367'0 1'4 365'4 07:43P Chart for @O6K
Jul 26 369'4 2'0 367'4 07:43P Chart for @O6N
Sep 26 360'6 0'0 377'6 07:43P Chart for @O6U
Dec 26 370'0 0'0 382'0 07:43P Chart for @O6Z
Mar 27 385'4 0'0 385'4 01:20P Chart for @O7H
May 27 391'4 0'0 391'4 01:20P Chart for @O7K
Jul 27 382'0 0'0 382'0 01:20P Chart for @O7N
Sep 27 345'0 0'0 376'2 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3160 3164 07:47P Chart for @SM6H
May 26 3162 3175 3160 3172 18 3154 07:48P Chart for @SM6K
Jul 26 3180 3197 3180 3195 18 3177 07:48P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 231.600 231.800 229.625 230.150 - 2.225 230.150s 01:05P Chart for @LE6J
Jun 26 229.250 229.400 227.375 228.025 - 2.125 228.075s 01:05P Chart for @LE6M
Aug 26 227.475 227.625 225.600 226.250 - 2.175 226.175s 01:05P Chart for @LE6Q
Oct 26 225.850 226.275 224.225 224.925 - 2.225 224.800s 01:05P Chart for @LE6V
Dec 26 226.000 226.700 224.625 225.300 - 2.200 225.150s 01:05P Chart for @LE6Z
Feb 27 226.200 226.825 224.850 225.650 - 2.025 225.375s 01:05P Chart for @LE7G
Apr 27 225.350 226.025 224.325 224.850 - 1.800 224.675s 01:05P Chart for @LE7J
Jun 27 218.275 219.025 217.275 217.700 - 1.650 217.625s 01:05P Chart for @LE7M
Aug 27 215.900 216.125 214.850 215.075 - 1.950 215.075s 01:05P Chart for @LE7Q
Oct 27 214.875 214.875 214.875 214.875 - 2.025 215.000s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.800 96.325 95.100 95.200 -0.875 95.200s 01:05P Chart for @HE6J
May 26 100.775 101.025 99.850 99.975 - 1.300 100.050s 01:05P Chart for @HE6K
Jun 26 110.025 110.175 108.750 109.125 - 1.400 109.250s 01:05P Chart for @HE6M
Jul 26 112.400 112.400 110.975 111.200 - 1.500 111.300s 01:05P Chart for @HE6N
Aug 26 111.425 111.475 110.225 110.525 - 1.350 110.575s 01:05P Chart for @HE6Q
Oct 26 93.950 93.975 93.175 93.450 -0.775 93.475s 02:31P Chart for @HE6V
Dec 26 84.750 84.975 84.275 84.625 -0.475 84.575s 01:05P Chart for @HE6Z
Feb 27 86.700 87.200 86.600 86.875 -0.375 86.850s 01:05P Chart for @HE7G
Apr 27 90.175 90.500 89.975 90.225 -0.275 90.175s 01:05P Chart for @HE7J
May 27 93.300 -0.275 93.025s 01:05P Chart for @HE7K
Jun 27 99.425 100.300 99.425 100.200 - 0.375 99.925s 01:05P Chart for @HE7M
Jul 27 100.400 100.400 100.025 100.025 - 0.250 100.025s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.14 16.16 Chart for @DA6H
Apr 26 16.38 16.22 Chart for @DA6J
May 26 16.90 16.75 Chart for @DA6K
Jun 26 17.42 17.30 Chart for @DA6M
Jul 26 17.89 17.89 17.89 17.89 0.10 17.79 07:17P Chart for @DA6N
Aug 26 18.30 18.30 18.30 18.30 0.23 18.07 07:29P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 196.250 195.275 195.275 Chart for @CB6H
Apr 26 188.075 190.000 190.925 Chart for @CB6J
May 26 193.850 193.875 193.850 193.850 - 1.175 195.025 05:32P Chart for @CB6K
Jun 26 196.950 199.000 200.200 Chart for @CB6M
Jul 26 200.588 200.588 203.150 203.850 Chart for @CB6N
Aug 26 207.250 206.000 206.025 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 158.575 158.650 158.575 158.575 - 1.700 160.275 07:18P Chart for @NF6H
Apr 26 164.350 164.400 164.350 164.350 - 1.550 165.900 07:41P Chart for @NF6J
May 26 160.500 161.275 160.500 Chart for @NF6K
Jun 26 153.925 155.600 154.800 Chart for @NF6M
Jul 26 152.300 151.625 Chart for @NF6N
Aug 26 150.250 149.200 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.500 65.750 Chart for @DY6H
Apr 26 66.500 65.500 Chart for @DY6J
May 26 65.000 65.750 65.000 65.750 -0.225 65.000s 04:00P Chart for @DY6K
Jun 26 64.750 64.750 Chart for @DY6M
Jul 26 64.500 64.500s 04:00P Chart for @DY6N
Aug 26 63.000 63.600s 04:00P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.50s 04:00P Chart for @DK6H
Apr 26 19.55 19.75 19.55 19.75 -0.01 19.69s 04:00P Chart for @DK6J
May 26 19.50 19.50 19.23 19.40 0.21 19.50s 04:45P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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