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 26 451'0 452'6 449'0 450'2 -1'0 451'2 11:04A Chart for @C6K
Jul 26 460'2 462'4 458'4 459'6 -0'6 460'4 11:04A Chart for @C6N
Sep 26 463'6 465'4 462'4 463'4 0'2 463'2 11:04A Chart for @C6U
Dec 26 478'0 481'0 477'4 479'0 1'0 478'0 11:04A Chart for @C6Z
Mar 27 491'0 494'0 490'4 492'4 1'4 491'0 11:04A Chart for @C7H
May 27 498'0 501'0 498'0 500'0 1'4 498'4 11:04A Chart for @C7K
Jul 27 501'0 504'2 501'0 503'2 1'2 502'0 11:04A Chart for @C7N
Sep 27 484'0 485'0 483'0 483'0 0'0 483'0 11:04A Chart for @C7U
Dec 27 488'0 490'0 487'2 488'2 0'6 487'4 11:04A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'6 1170'0 1162'6 1166'4 -0'4 1167'0 11:04A Chart for @S6K
Jul 26 1181'2 1186'4 1179'4 1183'2 0'0 1183'2 11:04A Chart for @S6N
Aug 26 1174'6 1181'0 1173'0 1177'2 0'6 1176'4 11:04A Chart for @S6Q
Sep 26 1150'2 1157'2 1149'6 1155'0 2'4 1152'4 11:04A Chart for @S6U
Nov 26 1153'0 1161'0 1151'6 1159'2 4'6 1154'4 11:04A Chart for @S6X
Jan 27 1164'0 1173'0 1163'4 1170'6 4'4 1166'2 11:04A Chart for @S7F
Mar 27 1163'0 1171'6 1162'6 1169'0 3'4 1165'4 11:04A Chart for @S7H
May 27 1167'0 1175'0 1166'0 1172'2 3'4 1168'6 11:04A Chart for @S7K
Jul 27 1172'6 1180'4 1172'0 1178'2 4'0 1174'2 11:04A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 593'0 610'0 590'6 605'6 12'0 593'6 11:04A Chart for @W6K
Jul 26 599'6 616'6 598'0 613'0 11'2 601'6 11:04A Chart for @W6N
Sep 26 611'6 628'2 610'0 624'4 10'6 613'6 11:04A Chart for @W6U
Dec 26 630'0 645'4 628'2 642'0 10'0 632'0 11:04A Chart for @W6Z
Mar 27 645'0 660'0 643'6 656'2 9'0 647'2 11:04A Chart for @W7H
May 27 651'2 666'2 651'2 662'4 8'2 654'2 11:04A Chart for @W7K
Jul 27 648'4 661'6 648'4 656'6 5'0 651'6 11:04A Chart for @W7N
Sep 27 660'4 665'0 660'4 663'4 6'6 656'6 11:04A Chart for @W7U
Dec 27 662'6 672'6 662'6 672'0 6'0 666'0 11:04A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.3550 6.5700 6.3550 6.5000 0.1050 6.3950 11:04A Chart for @MW6K
Jul 26 6.5000 6.7275 6.5000 6.6425 0.1000 6.5425 11:04A Chart for @MW6N
Sep 26 6.6600 6.8725 6.6600 6.8025 0.1075 6.6950 11:04A Chart for @MW6U
Dec 26 6.8475 7.0275 6.7950 6.9725 0.1200 6.8525 11:04A Chart for @MW6Z
Mar 27 6.9975 7.1400 6.8975 7.0925 0.1225 6.9700 11:04A Chart for @MW7H
May 27 7.0200 7.1250 6.9150 7.1100 0.1200 6.9900 11:04A Chart for @MW7K
Jul 27 7.0000 7.0000 7.0000 7.0000 7.0000 11:04A 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 26 623'2 651'4 622'0 647'2 21'6 625'4 11:04A Chart for @KW6K
Jul 26 637'0 663'0 634'6 659'0 20'4 638'4 11:04A Chart for @KW6N
Sep 26 649'4 674'6 648'0 669'6 18'2 651'4 11:04A Chart for @KW6U
Dec 26 668'0 690'0 666'0 685'0 15'4 669'4 11:04A Chart for @KW6Z
Mar 27 681'4 701'2 679'4 696'2 13'2 683'0 11:04A Chart for @KW7H
May 27 686'0 705'4 685'2 702'6 14'0 688'6 11:04A Chart for @KW7K
Jul 27 690'0 700'0 690'0 695'0 9'2 685'6 11:05A Chart for @KW7N
Sep 27 695'0 701'0 695'0 698'4 8'2 690'2 11:04A Chart for @KW7U
Dec 27 700'0 710'0 700'0 704'0 5'0 699'0 11:04A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 347'0 347'2 340'6 343'4 -2'2 345'6 11:03A Chart for @O6K
Jul 26 347'0 351'0 346'4 350'2 -0'4 350'6 11:03A Chart for @O6N
Sep 26 352'0 352'0 343'6 343'6 -7'2 351'0 11:03A Chart for @O6U
Dec 26 346'4 346'4 346'4 346'4 -4'2 350'6 11:03A Chart for @O6Z
Mar 27 354'2 0'0 354'2 04/15 Chart for @O7H
May 27 360'2 0'0 360'2 04/15 Chart for @O7K
Jul 27 350'6 0'0 350'6 04/15 Chart for @O7N
Sep 27 345'0 0'0 345'0 04/15 Chart for @O7U
Dec 27 356'0 0'0 356'0 04/15 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3343 3350 3312 3319 - 25 3344 11:04A Chart for @SM6K
Jul 26 3310 3315 3275 3279 - 33 3312 11:04A Chart for @SM6N
Aug 26 3244 3255 3220 3222 - 31 3253 11:04A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 252.600 253.300 249.000 250.025 - 2.575 252.600 11:04A Chart for @LE6J
Jun 26 251.525 251.900 246.900 247.725 - 3.350 251.075 11:04A Chart for @LE6M
Aug 26 246.600 246.975 242.050 242.900 - 3.225 246.125 11:04A Chart for @LE6Q
Oct 26 240.800 241.350 237.275 238.000 - 2.775 240.775 11:04A Chart for @LE6V
Dec 26 239.875 240.375 236.825 237.500 - 2.375 239.875 11:04A Chart for @LE6Z
Feb 27 239.650 239.925 236.675 237.350 - 2.125 239.475 11:04A Chart for @LE7G
Apr 27 238.800 239.000 236.025 236.750 - 1.875 238.625 11:05A Chart for @LE7J
Jun 27 232.300 232.300 229.700 230.075 - 1.900 231.975 11:05A Chart for @LE7M
Aug 27 227.700 227.750 227.025 227.050 - 1.750 228.800 11:05A Chart for @LE7Q
Oct 27 229.000 - 1.250 227.750s 11:05A Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 93.575 94.675 93.200 94.300 0.225 94.075 11:04A Chart for @HE6K
Jun 26 101.550 102.450 101.175 102.050 0.100 101.950 11:04A Chart for @HE6M
Jul 26 104.600 105.125 104.275 104.700 - 0.275 104.975 11:04A Chart for @HE6N
Aug 26 105.100 105.250 104.500 104.900 - 0.250 105.150 11:04A Chart for @HE6Q
Oct 26 90.250 90.650 90.075 90.325 -0.300 90.625 11:04A Chart for @HE6V
Dec 26 82.725 83.050 82.500 82.750 -0.300 83.050 11:04A Chart for @HE6Z
Feb 27 85.750 86.025 85.500 85.775 -0.125 85.900 11:04A Chart for @HE7G
Apr 27 89.675 89.925 89.525 89.750 0.075 89.675 11:04A Chart for @HE7J
May 27 93.300 92.550s 11:04A Chart for @HE7K
Jun 27 100.000 100.125 100.000 100.125 0.025 100.100 11:04A Chart for @HE7M
Jul 27 100.100 100.100 100.100 100.100 - 0.050 100.150 11:03A Chart for @HE7N
Aug 27 100.325 100.325s Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.88 16.90 16.86 16.86 -0.11 16.97 11:04A Chart for @DA6J
May 26 17.36 17.43 17.07 17.12 -0.24 17.36 11:04A Chart for @DA6K
Jun 26 18.28 18.32 17.98 18.00 -0.27 18.27 11:04A Chart for @DA6M
Jul 26 18.68 18.79 18.48 18.48 -0.26 18.74 11:04A Chart for @DA6N
Aug 26 18.89 18.95 18.72 18.72 -0.27 18.99 11:04A Chart for @DA6Q
Sep 26 19.10 19.17 18.95 18.95 -0.20 19.15 11:03A Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.138 178.138 178.275 178.275 Chart for @CB6J
May 26 176.625 178.375 176.625 178.000 - 1.200 179.200 11:04A Chart for @CB6K
Jun 26 178.000 180.000 178.000 180.000 - 3.025 183.025 11:02A Chart for @CB6M
Jul 26 182.250 184.000 182.250 184.000 - 2.350 186.350 11:04A Chart for @CB6N
Aug 26 187.200 188.500 187.200 188.500 - 1.750 190.250 11:02A Chart for @CB6Q
Sep 26 193.700 193.700 193.700 193.700 - 4.475 198.175 11:02A Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.513 177.513 177.025 178.000 Chart for @NF6J
May 26 194.850 195.700 192.750 195.000 - 0.750 195.750 11:04A Chart for @NF6K
Jun 26 193.100 195.500 193.100 194.000 0.825 193.175 11:04A Chart for @NF6M
Jul 26 179.900 183.075 179.375 181.000 0.275 180.725 11:04A Chart for @NF6N
Aug 26 171.000 173.975 171.000 172.375 0.375 172.000 11:02A Chart for @NF6Q
Sep 26 165.950 167.625 165.700 167.625 1.475 166.150 11:02A Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.025 66.200 Chart for @DY6J
May 26 67.750 68.000 67.250 67.275 -1.250 68.525 11:04A Chart for @DY6K
Jun 26 73.000 73.250 71.000 71.000 -2.675 73.675 11:03A Chart for @DY6M
Jul 26 72.550 72.550 72.550 72.550 -0.825 73.375 11:03A Chart for @DY6N
Aug 26 73.575 73.575 73.575 73.575 73.575 11:05A Chart for @DY6Q
Sep 26 73.750 74.175 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.25 Chart for @DK6J
May 26 21.63 21.63 21.63 21.63 -0.20 21.83 11:04A Chart for @DK6K
Jun 26 21.68 21.68 21.68 21.68 -0.06 21.74 11:03A Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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