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 26 436'4 0'2 436'2 02:48A Chart for @C6H
May 26 453'2 454'4 451'4 453'2 1'0 452'2 02:49A Chart for @C6K
Jul 26 464'0 465'6 462'6 464'4 1'2 463'2 02:49A Chart for @C6N
Sep 26 466'2 467'4 465'2 467'0 1'2 465'6 02:49A Chart for @C6U
Dec 26 480'0 481'4 479'2 481'0 1'2 479'6 02:49A Chart for @C6Z
Mar 27 490'2 491'4 489'4 491'0 0'6 490'2 02:49A Chart for @C7H
May 27 496'4 496'4 494'6 495'6 -0'2 496'0 02:49A Chart for @C7K
Jul 27 498'0 498'0 496'6 496'6 -1'4 498'2 02:49A Chart for @C7N
Sep 27 475'0 0'0 478'0 02:48A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1185'4 0'0 1187'2 02:49A Chart for @S6H
May 26 1207'0 1212'6 1203'4 1210'2 8'4 1201'6 02:49A Chart for @S6K
Jul 26 1218'2 1225'6 1216'4 1223'0 8'0 1215'0 02:49A Chart for @S6N
Aug 26 1209'0 1209'2 1201'6 1208'0 7'6 1200'2 02:49A Chart for @S6Q
Sep 26 1166'2 1167'6 1161'6 1166'6 5'6 1161'0 02:49A Chart for @S6U
Nov 26 1156'2 1160'0 1154'0 1158'0 4'4 1153'4 02:49A Chart for @S6X
Jan 27 1165'4 1168'0 1163'2 1166'6 4'0 1162'6 02:49A Chart for @S7F
Mar 27 1162'4 1163'2 1159'2 1162'2 3'2 1159'0 02:49A Chart for @S7H
May 27 1163'6 1166'0 1160'6 1164'0 3'4 1160'4 02:49A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 586'6 0'0 584'6 02:49A Chart for @W6H
May 26 592'4 597'0 589'2 596'2 5'2 591'0 02:49A Chart for @W6K
Jul 26 603'6 608'4 600'6 607'4 4'2 603'2 02:49A Chart for @W6N
Sep 26 620'0 621'4 614'4 621'2 4'2 617'0 02:49A Chart for @W6U
Dec 26 635'6 638'4 631'6 637'2 3'2 634'0 02:49A Chart for @W6Z
Mar 27 647'6 651'6 645'0 651'6 4'0 647'6 02:49A Chart for @W7H
May 27 653'2 655'4 651'0 655'4 1'6 653'6 02:49A Chart for @W7K
Jul 27 641'0 645'0 641'0 645'0 3'0 642'0 02:49A Chart for @W7N
Sep 27 642'6 0'0 645'0 02:49A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.3750 -0.1225 6.2225s 02:37A Chart for @MW6H
May 26 6.3400 6.3600 6.3050 6.3600 0.0100 6.3500 02:37A Chart for @MW6K
Jul 26 6.4800 6.5000 6.4625 6.5000 0.0150 6.4850 02:37A Chart for @MW6N
Sep 26 6.6375 6.6500 6.6225 6.6500 0.0025 6.6475 02:37A Chart for @MW6U
Dec 26 6.7350 6.7600 6.7300 6.7500 -0.0075 6.7575 02:37A Chart for @MW6Z
Mar 27 6.8300 6.8600 6.7400 6.8225 -0.0625 6.8275s 02:49A Chart for @MW7H
May 27 6.8800 6.8800 6.8800 6.8800 -0.0075 6.8875 02:50A 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 26 587'4 -11'0 596'6s 02:49A Chart for @KW6H
May 26 609'2 615'2 607'2 615'0 6'2 608'6 02:49A Chart for @KW6K
Jul 26 624'0 628'4 621'2 628'0 5'0 623'0 02:49A Chart for @KW6N
Sep 26 639'0 643'0 636'2 643'0 4'6 638'2 02:49A Chart for @KW6U
Dec 26 659'0 662'4 656'4 662'4 4'4 658'0 02:49A Chart for @KW6Z
Mar 27 673'2 676'0 670'0 672'6 0'6 672'0 02:49A Chart for @KW7H
May 27 664'2 685'2 664'2 678'4 -5'6 678'0s 02:49A Chart for @KW7K
Jul 27 661'0 670'0 661'0 667'6 1'0 666'6 02:49A Chart for @KW7N
Sep 27 671'0 671'0 671'0 671'0 1'6 669'2 02:50A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 350'0 0'0 344'6 02:48A Chart for @O6H
May 26 354'6 354'6 348'2 350'2 -4'4 354'6 02:48A Chart for @O6K
Jul 26 356'6 357'0 351'6 351'6 -6'4 358'2 02:48A Chart for @O6N
Sep 26 360'6 360'6 360'6 360'6 -8'4 369'2 02:48A Chart for @O6U
Dec 26 370'0 0'0 367'6 02:48A Chart for @O6Z
Mar 27 371'2 0'0 371'2 03/10 Chart for @O7H
May 27 377'2 0'0 377'2 03/10 Chart for @O7K
Jul 27 367'6 0'0 367'6 03/10 Chart for @O7N
Sep 27 345'0 0'0 362'0 03/10 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3116 3117 3116 3117 - 1 3118 02:49A Chart for @SM6H
May 26 3141 3145 3120 3127 - 18 3145 02:49A Chart for @SM6K
Jul 26 3167 3176 3145 3154 - 17 3171 02:49A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 231.350 233.050 231.025 232.425 2.225 232.375s 03/10 Chart for @LE6J
Jun 26 228.525 230.675 228.100 230.200 2.775 230.200s 03/10 Chart for @LE6M
Aug 26 226.800 228.725 226.450 228.300 2.775 228.350s 03/10 Chart for @LE6Q
Oct 26 225.275 227.475 225.275 227.075 2.775 227.025s 03/10 Chart for @LE6V
Dec 26 226.000 227.875 225.775 227.350 2.675 227.350s 03/10 Chart for @LE6Z
Feb 27 226.375 227.900 226.325 227.425 2.650 227.400s 03/10 Chart for @LE7G
Apr 27 225.625 227.075 225.450 226.525 2.550 226.475s 03/10 Chart for @LE7J
Jun 27 218.950 220.000 218.625 219.350 2.400 219.275s 03/10 Chart for @LE7M
Aug 27 216.175 217.225 216.175 217.025 2.500 217.025s 03/10 Chart for @LE7Q
Oct 27 216.000 216.000 216.000 216.000 2.350 217.025s 03/10 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.600 96.625 95.475 96.225 1.250 96.075s 03/10 Chart for @HE6J
May 26 101.125 101.850 101.000 101.275 0.975 101.350s 03/10 Chart for @HE6K
Jun 26 110.500 111.375 110.325 110.550 0.750 110.650s 03/10 Chart for @HE6M
Jul 26 112.750 113.325 112.425 112.775 0.825 112.800s 03/10 Chart for @HE6N
Aug 26 111.400 112.150 111.400 111.875 1.025 111.925s 03/10 Chart for @HE6Q
Oct 26 94.000 94.400 93.825 94.200 0.900 94.250s 03/10 Chart for @HE6V
Dec 26 84.950 85.275 84.850 85.050 0.675 85.050s 03/10 Chart for @HE6Z
Feb 27 87.175 87.425 87.000 87.225 0.675 87.225s 03/10 Chart for @HE7G
Apr 27 90.500 90.675 90.200 90.450 0.650 90.450s 03/10 Chart for @HE7J
May 27 93.300 93.300 93.300 93.300 0.750 93.300s 03/10 Chart for @HE7K
Jun 27 100.450 100.550 100.175 100.300 - 0.075 100.300s 03/10 Chart for @HE7M
Jul 27 100.575 100.575 100.200 100.275 - 0.125 100.275s 03/10 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.17 16.17 16.17 16.17 -0.05 16.22 03/10 Chart for @DA6H
Apr 26 16.35 16.36 16.30 16.30 -0.06 16.36 02:13A Chart for @DA6J
May 26 16.87 16.87 16.78 16.79 -0.09 16.88 02:13A Chart for @DA6K
Jun 26 17.38 17.38 17.26 17.26 -0.07 17.33 02:45A Chart for @DA6M
Jul 26 17.76 17.80 Chart for @DA6N
Aug 26 18.15 18.15 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 196.250 196.525 Chart for @CB6H
Apr 26 195.225 195.250 195.250 Chart for @CB6J
May 26 196.125 196.125 196.125 196.125 - 2.450 198.575 03/10 Chart for @CB6K
Jun 26 196.375 201.400 201.400 Chart for @CB6M
Jul 26 204.750 204.225 Chart for @CB6N
Aug 26 205.125 205.125 205.125 205.125 - 1.875 207.000 03/10 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 159.000 159.300 159.000 159.300 1.300 159.300s 03/10 Chart for @NF6H
Apr 26 164.400 163.375 Chart for @NF6J
May 26 157.200 156.500 Chart for @NF6K
Jun 26 152.000 152.000 Chart for @NF6M
Jul 26 150.000 150.000 150.000 150.000 1.000 149.000 03/10 Chart for @NF6N
Aug 26 147.975 146.950 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.000 66.000 66.000 66.000 -0.150 66.000s 03/10 Chart for @DY6H
Apr 26 64.500 66.000 64.500 65.500 1.425 65.475s 03/10 Chart for @DY6J
May 26 65.250 65.225 Chart for @DY6K
Jun 26 64.750 64.750 Chart for @DY6M
Jul 26 64.475 64.500 64.475 64.500 1.000 64.500s 03/10 Chart for @DY6N
Aug 26 63.000 63.600 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.50s 03/10 Chart for @DK6H
Apr 26 19.70 19.70 19.70 19.70 -0.05 19.70s 03/10 Chart for @DK6J
May 26 19.30 19.29s 03/10 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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