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 26 446'0 446'0 444'0 444'2 3'2 441'0 11:39P Chart for @C6K
Jul 26 455'4 456'0 454'2 454'4 3'2 451'2 11:39P Chart for @C6N
Sep 26 459'0 460'6 459'0 459'6 3'4 456'2 11:39P Chart for @C6U
Dec 26 475'6 476'4 475'2 475'4 3'2 472'2 11:39P Chart for @C6Z
Mar 27 488'4 489'0 487'4 488'0 3'2 484'6 11:39P Chart for @C7H
May 27 495'0 495'4 494'4 494'4 2'6 491'6 11:39P Chart for @C7K
Jul 27 498'6 499'0 497'6 498'0 3'2 494'6 11:38P Chart for @C7N
Sep 27 481'0 481'0 481'0 481'0 2'6 478'2 11:38P Chart for @C7U
Dec 27 487'2 488'0 486'0 486'0 2'2 483'6 11:37P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1177'0 1183'6 1174'4 1175'2 -0'4 1175'6 11:39P Chart for @S6K
Jul 26 1192'6 1199'0 1190'2 1190'6 -0'4 1191'2 11:39P Chart for @S6N
Aug 26 1183'2 1190'0 1181'4 1183'4 1'0 1182'4 11:39P Chart for @S6Q
Sep 26 1159'2 1165'0 1158'4 1159'2 1'0 1158'2 11:39P Chart for @S6U
Nov 26 1157'2 1164'2 1157'2 1160'2 2'4 1157'6 11:39P Chart for @S6X
Jan 27 1168'2 1174'4 1168'0 1170'2 2'0 1168'2 11:39P Chart for @S7F
Mar 27 1166'0 1171'6 1166'0 1168'4 2'4 1166'0 11:39P Chart for @S7H
May 27 1168'6 1174'4 1168'4 1170'6 1'4 1169'2 11:39P Chart for @S7K
Jul 27 1177'0 1180'0 1176'2 1176'2 0'6 1175'4 11:39P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 580'0 584'0 578'0 579'0 8'0 571'0 11:38P Chart for @W6K
Jul 26 589'4 593'4 588'0 588'4 7'6 580'6 11:39P Chart for @W6N
Sep 26 601'4 605'2 600'2 600'4 7'4 593'0 11:38P Chart for @W6U
Dec 26 617'2 623'6 617'2 619'4 8'0 611'4 11:38P Chart for @W6Z
Mar 27 635'4 637'6 634'0 634'4 7'6 626'6 11:38P Chart for @W7H
May 27 642'2 642'2 642'2 642'2 8'0 634'2 11:38P Chart for @W7K
Jul 27 632'6 0'0 632'4 11:38P Chart for @W7N
Sep 27 639'6 0'0 638'2 11:35P Chart for @W7U
Dec 27 651'0 0'0 648'2 11:33P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.1700 6.2500 6.1375 6.1850 0.0700 6.1150 11:36P Chart for @MW6K
Jul 26 6.2700 6.3675 6.2525 6.3400 0.0700 6.2700 11:33P Chart for @MW6N
Sep 26 6.5100 6.5700 6.5100 6.5275 0.0925 6.4350 11:33P Chart for @MW6U
Dec 26 6.6675 6.7175 6.6650 6.6950 0.0950 6.6000 11:34P Chart for @MW6Z
Mar 27 6.7625 6.8525 6.7625 6.8525 0.1050 6.7475 11:34P Chart for @MW7H
May 27 6.8975 6.9075 6.8975 6.9075 0.1325 6.7750 10:22P Chart for @MW7K
Jul 27 6.9000 -0.0325 6.8200s 04/10 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 26 598'4 606'2 597'4 600'6 10'0 590'6 11:38P Chart for @KW6K
Jul 26 613'2 620'2 612'0 614'6 9'6 605'0 11:38P Chart for @KW6N
Sep 26 626'0 632'6 625'0 627'4 9'2 618'2 11:38P Chart for @KW6U
Dec 26 642'4 652'0 642'4 646'6 9'0 637'6 11:38P Chart for @KW6Z
Mar 27 661'2 663'0 661'0 661'0 8'4 652'4 11:38P Chart for @KW7H
May 27 667'4 667'4 667'4 667'4 8'4 659'0 11:38P Chart for @KW7K
Jul 27 653'6 -1'6 656'4s 11:40P Chart for @KW7N
Sep 27 674'0 -2'0 662'2s 11:33P Chart for @KW7U
Dec 27 689'4 -3'0 671'6s 10:42P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 338'6 338'6 333'6 334'0 1'6 332'2 10:42P Chart for @O6K
Jul 26 340'6 340'6 338'2 338'2 2'0 336'2 11:14P Chart for @O6N
Sep 26 342'0 0'0 340'0 09:14P Chart for @O6U
Dec 26 345'0 0'0 342'0 10:42P Chart for @O6Z
Mar 27 345'4 0'0 345'4 04/10 Chart for @O7H
May 27 351'4 0'0 351'4 04/10 Chart for @O7K
Jul 27 342'0 0'0 342'0 04/10 Chart for @O7N
Sep 27 345'0 0'0 336'2 04/10 Chart for @O7U
Dec 27 347'2 0'0 347'2 04/10 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3288 3334 3270 3316 - 2 3318 11:39P Chart for @SM6K
Jul 26 3251 3295 3230 3276 - 12 3288 11:39P Chart for @SM6N
Aug 26 3218 3244 3190 3234 - 9 3243 11:39P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.050 252.250 249.750 251.875 2.000 251.775s 08:22A Chart for @LE6J
Jun 26 248.000 249.950 247.150 249.075 2.000 249.200s 08:22A Chart for @LE6M
Aug 26 243.900 245.675 243.450 244.700 1.400 244.750s 08:22A Chart for @LE6Q
Oct 26 239.900 241.300 239.525 240.500 0.900 240.550s 08:22A Chart for @LE6V
Dec 26 239.250 240.475 238.875 239.725 0.675 239.775s 08:22A Chart for @LE6Z
Feb 27 238.600 239.925 238.600 239.275 0.650 239.325s 08:22A Chart for @LE7G
Apr 27 238.000 239.000 237.725 238.475 0.575 238.425s 08:22A Chart for @LE7J
Jun 27 231.250 232.200 230.975 231.675 0.700 231.675s 04/10 Chart for @LE7M
Aug 27 228.150 228.900 227.750 228.275 0.425 228.425s 04/10 Chart for @LE7Q
Oct 27 226.975 227.275 226.250 227.275 0.275 227.250s 04/10 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.500 90.775 90.425 90.625 0.050 90.725s 08:22A Chart for @HE6J
May 26 95.600 95.950 95.225 95.225 -0.375 95.525s 08:22A Chart for @HE6K
Jun 26 103.950 104.500 103.500 103.550 - 0.400 103.725s 08:22A Chart for @HE6M
Jul 26 106.875 107.450 106.300 106.450 - 0.350 106.575s 08:22A Chart for @HE6N
Aug 26 106.875 107.450 106.225 106.325 - 0.425 106.450s 08:22A Chart for @HE6Q
Oct 26 91.650 92.275 90.825 91.175 -0.475 91.175s 08:22A Chart for @HE6V
Dec 26 83.725 84.400 82.975 83.425 -0.475 83.350s 08:22A Chart for @HE6Z
Feb 27 86.475 86.875 85.500 85.950 -0.525 85.925s 08:22A Chart for @HE7G
Apr 27 90.150 90.350 89.200 89.600 -0.600 89.550s 08:22A Chart for @HE7J
May 27 93.300 -0.600 92.325s 04/10 Chart for @HE7K
Jun 27 100.650 100.650 99.625 99.625 - 0.450 99.800s 04/10 Chart for @HE7M
Jul 27 100.300 100.500 99.900 99.900 - 0.600 99.900s 04/10 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.03 17.03 Chart for @DA6J
May 26 17.21 17.34 17.21 17.34 0.17 17.17 08:32P Chart for @DA6K
Jun 26 17.94 17.94 17.94 17.94 0.09 17.85 08:24P Chart for @DA6M
Jul 26 18.34 18.30 Chart for @DA6N
Aug 26 18.60 18.67 Chart for @DA6Q
Sep 26 18.86 18.86 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.525 179.000 178.775 Chart for @CB6J
May 26 177.625 179.525 179.800 Chart for @CB6K
Jun 26 184.625 183.750 184.625 Chart for @CB6M
Jul 26 188.275 188.275 188.500 188.425 Chart for @CB6N
Aug 26 193.625 190.775 193.000 Chart for @CB6Q
Sep 26 195.138 195.138 198.000 198.100 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.125 179.500 178.650 Chart for @NF6J
May 26 190.975 191.000 190.975 191.000 0.975 190.025 09:52P Chart for @NF6K
Jun 26 185.000 185.000 185.000 185.000 0.775 184.225 07:24P Chart for @NF6M
Jul 26 176.475 176.475 173.525 173.525 - 0.225 173.750 07:24P Chart for @NF6N
Aug 26 167.225 168.750 166.250 168.750 2.250 166.500 09:52P Chart for @NF6Q
Sep 26 162.600 162.425 161.100 161.975 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 66.025 66.025 66.025 66.025 0.025 66.025s 04/10 Chart for @DY6J
May 26 69.250 69.250 69.250 69.250 0.250 69.250s 04/10 Chart for @DY6K
Jun 26 71.200 71.200 71.200 71.200 0.200 71.200s 04/10 Chart for @DY6M
Jul 26 72.000 72.000 Chart for @DY6N
Aug 26 71.725 71.725 Chart for @DY6Q
Sep 26 71.750 71.750 71.750 71.750 -0.050 71.750s 04/10 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20s 04/10 Chart for @DK6J
May 26 21.35 21.49 Chart for @DK6K
Jun 26 21.00 21.00 21.00 21.00 -0.12 21.12 07:51P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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