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 26 463'0 463'0 456'0 456'0 -9'4 465'4 07:04A Chart for @C6K
Jul 26 478'2 479'4 467'4 469'6 -10'2 480'0 07:03A Chart for @C6N
Sep 26 483'4 484'6 473'2 475'4 -10'0 485'4 07:04A Chart for @C6U
Dec 26 498'4 499'4 487'6 490'2 -10'2 500'4 07:03A Chart for @C6Z
Mar 27 511'0 512'2 500'6 503'6 -9'6 513'4 07:04A Chart for @C7H
May 27 519'0 519'6 508'4 511'2 -9'6 521'0 07:04A Chart for @C7K
Jul 27 523'0 524'0 512'6 515'4 -9'4 525'0 07:04A Chart for @C7N
Sep 27 502'6 503'2 494'0 495'6 -8'2 504'0 07:04A Chart for @C7U
Dec 27 505'6 506'4 497'4 500'0 -7'2 507'2 07:04A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1196'2 1196'2 1184'2 1185'6 -10'0 1195'6 07:04A Chart for @S6K
Jul 26 1211'4 1214'6 1196'6 1203'0 -8'4 1211'4 07:03A Chart for @S6N
Aug 26 1203'4 1207'6 1190'4 1196'4 -8'4 1205'0 07:04A Chart for @S6Q
Sep 26 1182'6 1185'6 1169'4 1175'0 -9'2 1184'2 07:04A Chart for @S6U
Nov 26 1188'4 1190'6 1174'4 1180'0 -9'4 1189'4 07:03A Chart for @S6X
Jan 27 1198'2 1202'2 1186'4 1192'2 -9'2 1201'4 07:04A Chart for @S7F
Mar 27 1195'2 1198'2 1182'6 1187'6 -9'4 1197'2 07:04A Chart for @S7H
May 27 1195'2 1198'4 1184'6 1189'0 -10'0 1199'0 07:04A Chart for @S7K
Jul 27 1200'6 1205'2 1191'4 1194'6 -10'0 1204'6 07:04A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 614'2 614'2 598'2 598'2 -18'2 616'4 07:04A Chart for @W6K
Jul 26 627'2 628'2 606'6 610'2 -17'4 627'6 07:04A Chart for @W6N
Sep 26 643'0 643'6 622'4 626'0 -17'2 643'2 07:04A Chart for @W6U
Dec 26 664'6 665'4 644'0 647'4 -17'4 665'0 07:04A Chart for @W6Z
Mar 27 683'2 683'6 663'2 667'0 -17'0 684'0 07:04A Chart for @W7H
May 27 692'2 692'2 672'6 676'2 -16'6 693'0 07:04A Chart for @W7K
Jul 27 689'4 689'4 672'2 676'0 -15'6 691'6 07:04A Chart for @W7N
Sep 27 696'0 697'2 686'0 686'0 -13'6 699'6 07:04A Chart for @W7U
Dec 27 707'0 707'0 695'4 695'4 -18'6 714'2 07:04A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7950 6.8275 6.7775 6.7800 -0.0450 6.8375s 07:04A Chart for @MW6K
Jul 26 6.9500 6.9650 6.8050 6.8250 -0.1350 6.9600 07:04A Chart for @MW6N
Sep 26 7.1400 7.1550 6.9975 7.0125 -0.1275 7.1400 07:04A Chart for @MW6U
Dec 26 7.3000 7.3000 7.1500 7.1600 -0.1400 7.3000 07:04A Chart for @MW6Z
Mar 27 7.3050 7.3125 7.2600 7.2600 -0.1725 7.4325 07:04A Chart for @MW7H
May 27 7.3200 7.3200 7.2850 7.2850 -0.1675 7.4525 07:04A Chart for @MW7K
Jul 27 7.3500 7.3825 7.3500 7.3825 -0.0350 7.3600s 07:04A Chart for @MW7N
Sep 27 7.1500 7.1500 7.1500 7.1500 -0.0350 7.1850s 05/05 Chart for @MW7U
Dec 27 7.1475 7.1475s 05/05 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 681'6 681'6 681'6 681'6 4'4 677'2 07:04A Chart for @KW6K
Jul 26 693'0 694'0 668'0 674'4 -15'4 690'0 07:04A Chart for @KW6N
Sep 26 702'6 705'2 680'0 686'4 -14'6 701'2 07:04A Chart for @KW6U
Dec 26 717'0 719'4 695'0 701'2 -14'4 715'6 07:04A Chart for @KW6Z
Mar 27 729'6 730'4 707'0 713'6 -13'2 727'0 07:04A Chart for @KW7H
May 27 732'2 734'6 713'2 719'6 -12'2 732'0 07:04A Chart for @KW7K
Jul 27 728'4 730'6 711'0 712'6 -15'6 728'4 07:03A Chart for @KW7N
Sep 27 740'0 740'0 723'4 733'2 -4'6 733'2s 07:04A Chart for @KW7U
Dec 27 742'6 742'6 731'2 731'2 -4'2 741'6s 07:04A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 341'4 07:04A Chart for @O6K
Jul 26 357'6 361'6 348'4 350'2 -8'2 358'4 07:04A Chart for @O6N
Sep 26 365'4 366'0 356'2 358'0 -8'0 366'0 07:04A Chart for @O6U
Dec 26 364'4 364'4 353'2 353'2 -11'2 364'4 07:04A Chart for @O6Z
Mar 27 368'0 0'0 368'0 05/05 Chart for @O7H
May 27 374'0 0'0 374'0 05/05 Chart for @O7K
Jul 27 364'4 0'0 364'4 05/05 Chart for @O7N
Sep 27 345'0 0'0 358'6 05/05 Chart for @O7U
Dec 27 369'6 0'0 369'6 05/05 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3239 3252 3239 3252 26 3226 07:04A Chart for @SM6K
Jul 26 3205 3234 3203 3211 7 3204 07:04A Chart for @SM6N
Aug 26 3157 3184 3156 3162 7 3155 07:04A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.000 254.075 251.875 252.925 1.475 253.225s 05/05 Chart for @LE6M
Aug 26 247.125 248.975 246.650 248.175 2.175 248.350s 05/05 Chart for @LE6Q
Oct 26 241.550 243.875 241.325 243.100 2.775 243.225s 05/05 Chart for @LE6V
Dec 26 240.600 243.300 240.600 242.675 2.925 242.800s 05/05 Chart for @LE6Z
Feb 27 241.275 243.275 240.750 242.750 2.900 242.900s 05/05 Chart for @LE7G
Apr 27 240.625 242.625 240.150 242.250 2.850 242.300s 05/05 Chart for @LE7J
Jun 27 233.425 236.050 233.425 235.800 2.750 235.800s 05/05 Chart for @LE7M
Aug 27 230.875 232.850 230.850 232.625 2.575 232.625s 05/05 Chart for @LE7Q
Oct 27 229.500 231.000 229.500 231.000 2.575 231.325s 05/05 Chart for @LE7V
Dec 27 230.000 2.575 230.550s 05/05 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.650 92.950 91.575 92.925 1.175 92.800s 05/05 Chart for @HE6K
Jun 26 99.925 101.450 99.475 101.400 1.675 101.425s 05/05 Chart for @HE6M
Jul 26 102.000 103.575 101.675 103.475 1.700 103.525s 05/05 Chart for @HE6N
Aug 26 102.400 104.275 102.300 104.200 1.800 104.200s 05/05 Chart for @HE6Q
Oct 26 88.525 90.275 88.375 90.175 1.750 90.200s 05/05 Chart for @HE6V
Dec 26 81.325 83.125 81.150 82.850 1.750 83.025s 05/05 Chart for @HE6Z
Feb 27 84.675 86.150 84.400 85.850 1.575 86.050s 05/05 Chart for @HE7G
Apr 27 88.500 90.000 88.375 89.725 1.425 89.925s 05/05 Chart for @HE7J
May 27 93.250 1.450 93.025s 05/05 Chart for @HE7K
Jun 27 98.900 100.225 98.900 100.225 1.325 100.225s 05/05 Chart for @HE7M
Jul 27 98.650 1.325 100.325s 05/05 Chart for @HE7N
Aug 27 98.000 98.000 98.000 98.000 0.650 98.850s 05/05 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.05 17.06 17.05 17.06 0.05 17.01 07:03A Chart for @DA6K
Jun 26 17.37 17.45 17.37 17.42 0.13 17.29 07:03A Chart for @DA6M
Jul 26 17.96 17.89 Chart for @DA6N
Aug 26 18.50 18.50 18.50 18.50 0.22 18.28 06:49A Chart for @DA6Q
Sep 26 18.71 18.64 Chart for @DA6U
Oct 26 18.80 18.85 18.80 18.85 0.10 18.85s 05/05 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.700 165.000 Chart for @CB6K
Jun 26 160.500 160.275 159.750 160.000 Chart for @CB6M
Jul 26 161.500 162.000 161.500 161.500 0.500 161.000 06:47A Chart for @CB6N
Aug 26 164.825 164.825 164.825 164.825 0.025 164.800 06:57A Chart for @CB6Q
Sep 26 168.775 168.750 172.500 169.775 Chart for @CB6U
Oct 26 173.763 173.763 177.000 175.175 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 204.000 204.000 203.800 203.800 Chart for @NF6K
Jun 26 203.600 206.775 203.600 206.775 3.800 202.975 06:49A Chart for @NF6M
Jul 26 197.775 198.000 195.350 198.000 4.275 193.725 06:49A Chart for @NF6N
Aug 26 187.700 188.000 187.700 188.000 3.250 184.750 06:53A Chart for @NF6Q
Sep 26 178.825 178.650 176.000 176.000 Chart for @NF6U
Oct 26 172.638 172.638 170.025 170.025 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 65.450 65.100 Chart for @DY6K
Jun 26 66.050 66.050 Chart for @DY6M
Jul 26 67.675 67.675 67.675 67.675 -0.325 67.675s 05/05 Chart for @DY6N
Aug 26 69.000 69.000 Chart for @DY6Q
Sep 26 70.250 70.400 Chart for @DY6U
Oct 26 71.225 71.225 71.225 71.225 0.800 71.225s 05/05 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.25 0.04 21.90s 05/05 Chart for @DK6K
Jun 26 21.74 21.74 21.74 21.74 21.74 06:45A Chart for @DK6M
Jul 26 21.08 21.08 21.08 21.08 0.19 20.89 06:49A Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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