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
Jul 26 465'0 466'4 460'2 460'6 -5'0 465'6 04:37A Chart for @C6N
Sep 26 472'0 473'2 467'2 467'4 -5'0 472'4 04:36A Chart for @C6U
Dec 26 488'6 490'0 483'6 484'0 -5'2 489'2 04:37A Chart for @C6Z
Mar 27 502'4 503'6 498'2 498'4 -4'6 503'2 04:36A Chart for @C7H
May 27 510'6 511'2 505'4 505'6 -5'0 510'6 04:36A Chart for @C7K
Jul 27 514'2 514'2 509'4 509'6 -5'0 514'6 04:36A Chart for @C7N
Sep 27 493'4 493'4 489'4 489'4 -4'0 493'4 04:36A Chart for @C7U
Dec 27 496'6 497'2 493'2 493'2 -4'0 497'2 04:36A Chart for @C7Z
Mar 28 503'4 503'4 503'4 503'4 -4'0 507'4 04:36A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1199'0 1200'6 1192'4 1192'6 -7'0 1199'6 04:37A Chart for @S6N
Aug 26 1199'2 1200'2 1192'0 1192'0 -7'2 1199'2 04:36A Chart for @S6Q
Sep 26 1183'6 1186'2 1177'4 1177'4 -7'6 1185'2 04:36A Chart for @S6U
Nov 26 1192'4 1194'0 1185'2 1185'2 -8'2 1193'4 04:37A Chart for @S6X
Jan 27 1203'2 1205'4 1197'0 1197'0 -8'0 1205'0 04:36A Chart for @S7F
Mar 27 1201'6 1204'4 1197'0 1197'0 -6'6 1203'6 04:36A Chart for @S7H
May 27 1204'0 1206'4 1199'2 1199'2 -6'2 1205'4 04:36A Chart for @S7K
Jul 27 1208'2 1211'2 1203'6 1203'6 -6'4 1210'2 04:36A Chart for @S7N
Aug 27 1190'6 1190'6 1190'4 1190'4 -3'2 1193'6 04:36A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 660'6 660'6 648'0 648'4 -12'0 660'4 04:36A Chart for @W6N
Sep 26 673'0 673'0 661'2 662'2 -11'2 673'4 04:36A Chart for @W6U
Dec 26 692'2 692'2 680'6 681'4 -10'6 692'2 04:36A Chart for @W6Z
Mar 27 705'4 706'6 696'2 696'6 -10'6 707'4 04:36A Chart for @W7H
May 27 713'0 713'0 704'2 704'2 -10'2 714'4 04:36A Chart for @W7K
Jul 27 710'2 710'2 702'2 702'2 -10'6 713'0 04:36A Chart for @W7N
Sep 27 715'0 715'0 715'0 715'0 -2'4 717'4 04:36A Chart for @W7U
Dec 27 728'4 0'0 728'2 04:36A Chart for @W7Z
Mar 28 734'6 0'0 734'6 04:36A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.9450 6.9575 6.8800 6.8800 -0.0650 6.9450 04:36A Chart for @MW6N
Sep 26 7.1600 7.1600 7.1000 7.1000 -0.0625 7.1625 04:36A Chart for @MW6U
Dec 26 7.3275 7.3525 7.2825 7.2825 -0.0650 7.3475 04:35A Chart for @MW6Z
Mar 27 7.4700 7.4700 7.4500 7.4500 -0.0325 7.4825 04:36A Chart for @MW7H
May 27 7.4275 7.4625 7.4275 7.4575 -0.0525 7.5100 04:35A Chart for @MW7K
Jul 27 7.5200 7.5200 7.4450 7.4450 -0.1000 7.5450 05/20 Chart for @MW7N
Sep 27 7.2500 7.3200 7.2500 7.3200 0.0700 7.2500 05/20 Chart for @MW7U
Dec 27 7.0500 0.0725 7.2750s 05/20 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 700'0 700'0 683'0 684'0 -14'6 698'6 04:36A Chart for @KW6N
Sep 26 708'4 708'4 694'0 695'0 -14'2 709'2 04:36A Chart for @KW6U
Dec 26 722'0 722'0 709'2 709'4 -14'0 723'4 04:36A Chart for @KW6Z
Mar 27 732'0 732'2 720'4 720'4 -13'2 733'6 04:36A Chart for @KW7H
May 27 736'6 736'6 726'0 726'0 -12'0 738'0 04:36A Chart for @KW7K
Jul 27 726'4 726'4 726'2 726'2 -8'6 735'0 04:36A Chart for @KW7N
Sep 27 731'6 731'6 728'4 728'4 -10'2 738'6 04:35A Chart for @KW7U
Dec 27 750'0 -0'6 747'0s 04:35A Chart for @KW7Z
Mar 28 765'0 -1'0 751'0s 04:35A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 361'4 361'4 352'2 352'6 -9'6 362'4 04:30A Chart for @O6N
Sep 26 368'0 368'0 362'2 362'2 -6'6 369'0 04:22A Chart for @O6U
Dec 26 363'2 363'4 358'0 363'4 -2'4 366'0 04:22A Chart for @O6Z
Mar 27 369'4 0'0 369'4 02:02A Chart for @O7H
May 27 375'4 0'0 375'4 05/20 Chart for @O7K
Jul 27 366'6 0'0 366'6 05/20 Chart for @O7N
Sep 27 345'0 0'0 361'0 05/20 Chart for @O7U
Dec 27 372'0 0'0 372'0 05/20 Chart for @O7Z
Mar 28 375'4 0'0 375'4 05/20 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3309 3312 3280 3282 - 27 3309 04:36A Chart for @SM6N
Aug 26 3251 3255 3226 3228 - 25 3253 04:36A Chart for @SM6Q
Sep 26 3220 3226 3197 3198 - 25 3223 04:36A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.750 254.850 251.600 253.175 - 1.275 253.275s 05/20 Chart for @LE6M
Aug 26 247.425 247.425 242.725 245.175 - 1.950 245.300s 05/20 Chart for @LE6Q
Oct 26 239.250 239.375 234.075 236.825 - 2.525 236.775s 05/20 Chart for @LE6V
Dec 26 238.725 238.750 233.700 236.425 - 2.375 236.375s 05/20 Chart for @LE6Z
Feb 27 238.950 239.000 234.150 236.950 - 2.075 236.950s 05/20 Chart for @LE7G
Apr 27 238.250 238.300 233.900 236.550 - 1.700 236.650s 05/20 Chart for @LE7J
Jun 27 230.975 231.000 227.700 230.400 - 1.200 230.475s 05/20 Chart for @LE7M
Aug 27 227.600 227.600 225.250 227.350 - 1.025 227.350s 05/20 Chart for @LE7Q
Oct 27 225.125 225.125 225.125 225.125 - 0.900 226.325s 05/20 Chart for @LE7V
Dec 27 226.200 - 0.800 226.300s 05/20 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.650 98.225 97.125 97.200 -0.650 97.275s 05/20 Chart for @HE6M
Jul 26 101.900 102.825 101.375 102.000 - 0.175 101.975s 05/20 Chart for @HE6N
Aug 26 102.000 102.475 100.925 101.775 - 0.275 101.825s 05/20 Chart for @HE6Q
Oct 26 89.375 89.500 87.950 88.625 -0.750 88.650s 05/20 Chart for @HE6V
Dec 26 82.150 82.275 80.775 81.350 -0.925 81.325s 05/20 Chart for @HE6Z
Feb 27 85.100 85.100 83.650 84.200 -0.900 84.200s 05/20 Chart for @HE7G
Apr 27 89.075 89.125 87.600 88.100 -1.000 88.075s 05/20 Chart for @HE7J
May 27 92.200 -1.000 91.200s 05/20 Chart for @HE7K
Jun 27 99.400 99.400 98.350 98.350 - 1.025 98.375s 05/20 Chart for @HE7M
Jul 27 98.600 98.600 98.425 98.425 - 0.850 98.600s 05/20 Chart for @HE7N
Aug 27 96.950 97.025 96.950 97.025 - 1.550 97.000s 05/20 Chart for @HE7Q
Oct 27 83.400 -1.550 83.400s 05/20 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.91 16.92 16.91 16.92 -0.01 16.93 05/20 Chart for @DA6K
Jun 26 16.73 16.73 16.70 16.73 0.01 16.72 04:26A Chart for @DA6M
Jul 26 17.13 17.13 17.13 17.13 -0.04 17.17 04:17A Chart for @DA6N
Aug 26 17.82 17.82 17.82 17.82 0.01 17.81 04:33A Chart for @DA6Q
Sep 26 18.22 18.28 Chart for @DA6U
Oct 26 18.71 18.71 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 165.000 166.000 Chart for @CB6K
Jun 26 159.000 160.000 Chart for @CB6M
Jul 26 163.000 162.025 Chart for @CB6N
Aug 26 169.500 167.000 Chart for @CB6Q
Sep 26 174.025 171.025 Chart for @CB6U
Oct 26 176.550 177.500 176.000 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 206.200 208.000 207.975 Chart for @NF6K
Jun 26 208.500 208.500 208.500 208.500 1.350 207.150 12:53A Chart for @NF6M
Jul 26 187.575 187.575 187.475 187.575 1.575 186.000 04:36A Chart for @NF6N
Aug 26 172.950 172.950 172.950 172.950 3.200 169.750 02:22A Chart for @NF6Q
Sep 26 165.950 162.650 161.975 Chart for @NF6U
Oct 26 162.200 157.125 158.225 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 65.000 65.000 65.000 65.000 -0.225 65.000s 05/20 Chart for @DY6M
Jul 26 67.500 67.100 Chart for @DY6N
Aug 26 69.000 69.000 68.500 68.500 -1.500 69.000s 05/20 Chart for @DY6Q
Sep 26 71.250 71.500 Chart for @DY6U
Oct 26 72.000 72.000 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.37 Chart for @DK6K
Jun 26 22.08 21.89 Chart for @DK6M
Jul 26 20.24 20.24 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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