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 26 433'4 434'2 428'0 431'6 -2'4 431'6s 01:30P Chart for @C6H
May 26 446'0 447'0 440'2 443'6 -2'6 443'6s 06:17P Chart for @C6K
Jul 26 455'0 456'2 450'2 453'2 -2'0 453'4s 05:04P Chart for @C6N
Sep 26 456'0 458'0 452'2 455'0 -1'4 455'4s 05:47P Chart for @C6U
Dec 26 470'4 472'2 467'0 469'6 -1'0 470'2s 05:04P Chart for @C6Z
Mar 27 482'0 483'6 479'2 481'6 -0'6 482'2s 05:44P Chart for @C7H
May 27 488'4 490'0 486'0 488'4 -0'6 488'6s 05:34P Chart for @C7K
Jul 27 491'6 493'4 489'2 491'6 -0'4 492'2s 01:30P Chart for @C7N
Sep 27 473'0 473'0 470'0 471'0 -2'4 471'2s 01:30P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1157'4 1159'0 1152'0 1154'4 -1'2 1154'4s 01:30P Chart for @S6H
May 26 1171'0 1175'6 1165'0 1166'2 -1'0 1169'4s 05:54P Chart for @S6K
Jul 26 1183'6 1188'4 1178'6 1179'6 -0'2 1183'0s 06:10P Chart for @S6N
Aug 26 1173'6 1176'4 1167'6 1169'4 -0'4 1172'2s 05:49P Chart for @S6Q
Sep 26 1136'4 1139'0 1131'0 1133'6 -0'2 1136'0s 01:30P Chart for @S6U
Nov 26 1131'0 1134'4 1126'2 1129'0 -1'0 1130'4s 05:54P Chart for @S6X
Jan 27 1142'0 1144'6 1136'6 1139'4 -0'6 1141'0s 05:09P Chart for @S7F
Mar 27 1139'0 1142'6 1135'2 1138'0 -0'4 1139'0s 03:23P Chart for @S7H
May 27 1141'6 1143'6 1138'2 1140'4 -0'2 1141'4s 01:30P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 566'4 569'2 566'4 569'2 -5'4 566'6s 01:22P Chart for @W6H
May 26 574'0 577'0 564'4 567'6 -5'6 568'2s 06:06P Chart for @W6K
Jul 26 584'0 586'4 574'0 577'2 -5'6 577'6s 04:55P Chart for @W6N
Sep 26 596'0 598'6 586'0 589'0 -6'2 589'6s 01:30P Chart for @W6U
Dec 26 614'4 616'2 603'6 606'4 -7'0 607'2s 01:30P Chart for @W6Z
Mar 27 627'2 631'2 619'2 621'4 -7'2 622'2s 01:22P Chart for @W7H
May 27 638'4 638'4 627'4 629'4 -7'2 630'0s 01:22P Chart for @W7K
Jul 27 635'2 635'2 623'6 626'4 -6'2 626'4s 02:34P Chart for @W7N
Sep 27 630'2 630'2 630'2 630'2 -7'0 630'6s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.9975 5.9975 5.9975 5.9975 -0.0250 5.9875s 01:30P Chart for @MW6H
May 26 6.1300 6.1375 6.0500 6.0925 -0.0400 6.0925s 06:14P Chart for @MW6K
Jul 26 6.2800 6.2800 6.1925 6.2325 -0.0400 6.2325s 05:50P Chart for @MW6N
Sep 26 6.4375 6.4500 6.3650 6.4150 -0.0350 6.4100s 04:47P Chart for @MW6U
Dec 26 6.5575 6.5700 6.5125 6.5650 -0.0225 6.5600s 01:30P Chart for @MW6Z
Mar 27 6.6050 6.6550 6.5950 6.6550 -0.0100 6.6525s 01:30P Chart for @MW7H
May 27 6.7075 6.7200s 01:30P 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 26 562'0 562'0 557'2 557'2 -5'2 565'2s 01:20P Chart for @KW6H
May 26 578'6 581'2 568'2 571'4 -5'6 572'4s 05:32P Chart for @KW6K
Jul 26 590'6 594'4 581'6 584'4 -5'6 585'6s 04:45P Chart for @KW6N
Sep 26 606'0 609'2 596'6 599'0 -6'2 600'2s 01:30P Chart for @KW6U
Dec 26 627'2 630'2 617'6 620'0 -6'4 620'6s 04:45P Chart for @KW6Z
Mar 27 642'6 646'0 634'4 637'2 -6'4 637'0s 01:22P Chart for @KW7H
May 27 644'6 645'0 644'2 644'6 -6'2 645'2s 01:30P Chart for @KW7K
Jul 27 645'2 645'2 638'2 641'2 -5'6 641'4s 05:39P Chart for @KW7N
Sep 27 650'0 -6'0 646'2s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 325'0 6'4 321'2s 01:20P Chart for @O6H
May 26 320'2 326'0 320'0 325'4 6'4 325'6s 04:50P Chart for @O6K
Jul 26 326'6 332'2 326'6 331'0 6'4 332'2s 05:41P Chart for @O6N
Sep 26 342'6 342'6 342'6 342'6 6'4 342'4s 05:42P Chart for @O6U
Dec 26 348'0 6'0 350'4s 05:42P Chart for @O6Z
Mar 27 354'0 6'0 354'0s 01:20P Chart for @O7H
May 27 360'0 6'0 360'0s 01:20P Chart for @O7K
Jul 27 350'4 6'0 350'4s 01:20P Chart for @O7N
Sep 27 345'0 6'0 344'6s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3115 3119 3058 3059 - 44 3061s 04:50P Chart for @SM6H
May 26 3152 3164 3093 3094 - 48 3099s 06:13P Chart for @SM6K
Jul 26 3179 3193 3129 3130 - 41 3136s 05:27P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.000 239.000 234.800 238.525 4.225 238.350s 02:30P Chart for @LE6J
Jun 26 231.475 235.900 231.175 235.150 4.500 235.175s 01:05P Chart for @LE6M
Aug 26 229.400 234.075 229.400 233.200 4.325 233.225s 01:05P Chart for @LE6Q
Oct 26 228.650 233.025 228.625 232.100 3.975 232.200s 01:05P Chart for @LE6V
Dec 26 229.350 233.425 229.050 232.600 3.725 232.650s 01:05P Chart for @LE6Z
Feb 27 229.800 233.325 229.800 232.675 3.650 232.600s 01:05P Chart for @LE7G
Apr 27 228.925 232.300 228.925 231.575 3.625 231.475s 01:05P Chart for @LE7J
Jun 27 220.600 224.800 220.600 224.175 3.675 223.925s 02:31P Chart for @LE7M
Aug 27 219.525 221.350 219.450 221.200 4.075 221.050s 01:05P Chart for @LE7Q
Oct 27 221.000 221.000 221.000 221.000 4.775 221.000s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.850 97.300 95.675 97.125 1.325 97.075s 02:30P Chart for @HE6J
May 26 100.450 101.825 100.225 101.800 1.800 101.725s 01:05P Chart for @HE6K
Jun 26 109.600 111.500 109.400 111.250 1.725 111.200s 01:05P Chart for @HE6M
Jul 26 111.500 113.125 111.325 112.975 1.550 112.950s 03:00P Chart for @HE6N
Aug 26 110.225 111.675 110.175 111.550 1.300 111.525s 03:00P Chart for @HE6Q
Oct 26 92.800 93.625 92.600 93.550 0.750 93.525s 03:00P Chart for @HE6V
Dec 26 84.100 84.500 83.900 84.475 0.325 84.500s 03:01P Chart for @HE6Z
Feb 27 86.400 86.650 86.250 86.600 0.200 86.625s 01:05P Chart for @HE7G
Apr 27 89.675 89.875 89.675 89.875 0.175 89.850s 01:05P Chart for @HE7J
May 27 92.750 92.750 92.750 92.750 0.175 92.750s 01:05P Chart for @HE7K
Jun 27 99.900 100.000 99.900 100.000 0.100 100.000s 01:05P Chart for @HE7M
Jul 27 100.000 0.100 100.100s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.57 16.57 Chart for @DA6H
Apr 26 17.62 17.62 Chart for @DA6J
May 26 18.01 18.04 Chart for @DA6K
Jun 26 18.26 18.26 Chart for @DA6M
Jul 26 18.44 18.43 Chart for @DA6N
Aug 26 18.50 18.48 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 204.500 204.500 195.000 203.500 - 5.500 201.500s 04:45P Chart for @CB6H
Apr 26 210.275 210.750 209.900 Chart for @CB6J
May 26 224.000 215.000 215.000 Chart for @CB6K
Jun 26 227.000 218.475 217.925 Chart for @CB6M
Jul 26 228.000 220.000 220.000 Chart for @CB6N
Aug 26 224.113 224.113 221.175 221.175 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.275 159.000 Chart for @NF6H
Apr 26 157.275 157.275 Chart for @NF6J
May 26 150.025 152.775 153.500 Chart for @NF6K
Jun 26 150.200 150.200 Chart for @NF6M
Jul 26 148.200 148.200 Chart for @NF6N
Aug 26 146.000 146.000 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.375 66.375 65.500 66.000 65.500s 04:01P Chart for @DY6H
Apr 26 64.000 64.000 63.500 64.000 64.000s 04:01P Chart for @DY6J
May 26 62.500 62.500 62.500 62.500 62.500s 04:01P Chart for @DY6K
Jun 26 62.650 62.500 Chart for @DY6M
Jul 26 63.950 63.950 63.125 63.125 1.650 63.750s 04:01P Chart for @DY6N
Aug 26 63.550 62.950s 04:01P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.51s 04:01P Chart for @DK6H
Apr 26 19.61 19.75 19.61 19.75 0.22 19.75s 04:01P Chart for @DK6J
May 26 19.50 19.50 19.50 19.50 19.50s 04:01P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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