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 26 442'0 443'0 439'6 440'4 -1'6 440'4s 01:30P Chart for @C6H
May 26 450'4 451'2 448'0 448'2 -2'2 448'4s 01:20P Chart for @C6K
Jul 26 456'6 457'4 454'2 454'2 -2'4 454'4s 01:30P Chart for @C6N
Sep 26 451'4 451'6 448'4 448'6 -2'4 449'0s 01:30P Chart for @C6U
Dec 26 463'0 463'0 460'4 460'6 -2'0 461'0s 01:30P Chart for @C6Z
Mar 27 475'6 476'0 473'4 473'6 -2'0 474'0s 01:30P Chart for @C7H
May 27 482'6 482'6 480'6 481'0 -2'0 480'6s 01:30P Chart for @C7K
Jul 27 485'4 485'6 484'0 484'0 -2'0 484'2s 01:23P Chart for @C7N
Sep 27 468'0 -1'6 465'6s 01:30P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1049'4 1053'4 1044'0 1044'0 -3'2 1046'2s 01:30P Chart for @S6F
Mar 26 1063'6 1067'6 1060'6 1060'6 -1'2 1062'2s 01:30P Chart for @S6H
May 26 1075'2 1079'2 1072'6 1073'6 -0'6 1074'4s 01:20P Chart for @S6K
Jul 26 1087'6 1091'2 1084'2 1085'2 -1'2 1086'0s 01:30P Chart for @S6N
Aug 26 1085'4 1088'4 1082'2 1082'6 -1'6 1083'0s 01:23P Chart for @S6Q
Sep 26 1072'0 1075'0 1068'6 1069'2 -1'6 1069'4s 01:23P Chart for @S6U
Nov 26 1076'2 1079'4 1073'4 1073'6 -1'4 1074'2s 01:30P Chart for @S6X
Jan 27 1086'6 1089'2 1083'2 1083'4 -1'0 1084'2s 01:30P Chart for @S7F
Mar 27 1086'6 1088'6 1083'0 1083'4 -1'0 1084'6s 01:30P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 512'6 515'4 510'0 510'2 -2'2 510'6s 01:30P Chart for @W6H
May 26 524'2 526'6 521'4 521'4 -2'6 522'0s 01:30P Chart for @W6K
Jul 26 537'0 538'6 533'4 533'4 -3'2 534'0s 01:30P Chart for @W6N
Sep 26 552'0 553'0 548'0 548'0 -3'0 548'4s 01:30P Chart for @W6U
Dec 26 570'6 571'2 567'0 567'0 -2'6 567'4s 01:30P Chart for @W6Z
Mar 27 587'2 587'2 582'6 582'6 -2'6 583'4s 01:23P Chart for @W7H
May 27 593'4 593'4 591'6 591'6 -2'6 592'2s 01:23P Chart for @W7K
Jul 27 592'2 592'2 592'2 592'2 -2'0 592'4s 01:30P Chart for @W7N
Sep 27 599'6 -2'0 604'0s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7800 5.8100 5.7650 5.7950 -0.0075 5.7850s 01:30P Chart for @MW6H
May 26 5.8875 5.9150 5.8750 5.8900 -0.0075 5.8900s 01:30P Chart for @MW6K
Jul 26 6.0200 6.0425 6.0200 6.0225 -0.0075 6.0200s 01:30P Chart for @MW6N
Sep 26 6.1800 6.2025 6.1800 6.1825 -0.0075 6.1825s 01:30P Chart for @MW6U
Dec 26 6.3750 6.3800 6.3750 6.3800 -0.0025 6.3750s 01:30P Chart for @MW6Z
Mar 27 6.4400 6.5025s 01:30P Chart for @MW7H
May 27 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 26 527'2 529'4 521'0 521'2 -5'2 522'0s 01:30P Chart for @KW6H
May 26 539'6 542'0 533'6 533'6 -5'2 535'0s 01:30P Chart for @KW6K
Jul 26 553'0 555'2 547'4 547'4 -5'0 548'4s 01:30P Chart for @KW6N
Sep 26 568'4 568'6 563'0 563'0 -5'0 563'4s 01:21P Chart for @KW6U
Dec 26 587'4 589'4 582'2 582'2 -4'6 583'2s 01:23P Chart for @KW6Z
Mar 27 599'6 599'6 598'4 598'4 -5'0 599'2s 01:23P Chart for @KW7H
May 27 613'0 -5'2 607'6s 01:20P Chart for @KW7K
Jul 27 616'0 -4'6 609'2s 01:20P Chart for @KW7N
Sep 27 599'0 -4'4 617'2s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 304'6 306'2 301'2 305'2 -0'4 304'6s 01:30P Chart for @O6H
May 26 310'6 310'6 307'6 310'0 -0'6 312'4s 01:30P Chart for @O6K
Jul 26 299'6 -0'6 317'6s 01:20P Chart for @O6N
Sep 26 314'6 -0'6 321'6s 01:30P Chart for @O6U
Dec 26 310'2 -0'6 332'4s 01:30P Chart for @O6Z
Mar 27 336'0 -0'6 336'0s 01:20P Chart for @O7H
May 27 342'0 -0'6 342'0s 01:20P Chart for @O7K
Jul 27 332'4 -0'6 332'4s 01:20P Chart for @O7N
Sep 27 345'0 -0'6 326'6s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2988 3000 2953 2963 - 21 2967s 01:30P Chart for @SM6F
Mar 26 3033 3048 3018 3023 - 10 3023s 01:30P Chart for @SM6H
May 26 3074 3085 3060 3065 - 5 3068s 01:30P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.000 231.450 228.900 231.275 2.275 231.175s 01:05P Chart for @LE5Z
Feb 26 229.125 230.950 228.425 230.400 1.500 230.475s 01:05P Chart for @LE6G
Apr 26 229.550 231.500 229.000 230.975 1.450 230.975s 01:05P Chart for @LE6J
Jun 26 224.175 226.250 223.875 225.775 1.625 225.800s 01:05P Chart for @LE6M
Aug 26 221.000 223.100 220.800 222.700 1.725 222.675s 01:05P Chart for @LE6Q
Oct 26 220.000 222.075 219.800 221.700 1.775 221.725s 01:05P Chart for @LE6V
Dec 26 220.100 222.075 219.825 221.825 1.750 221.750s 01:05P Chart for @LE6Z
Feb 27 219.450 221.500 219.425 221.250 1.775 221.200s 01:05P Chart for @LE7G
Apr 27 218.800 220.825 218.700 220.500 1.750 220.425s 01:05P Chart for @LE7J
Jun 27 212.575 214.000 212.575 213.675 1.600 213.775s 01:05P Chart for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.450 85.675 84.425 85.550 0.975 85.450s 01:05P Chart for @HE6G
Apr 26 89.575 90.350 89.475 90.275 0.775 90.175s 01:05P Chart for @HE6J
May 26 93.800 94.100 93.800 94.000 0.600 94.050s 01:05P Chart for @HE6K
Jun 26 102.300 103.075 102.250 103.000 0.550 102.975s 01:05P Chart for @HE6M
Jul 26 103.500 104.000 103.325 103.950 0.350 103.925s 01:05P Chart for @HE6N
Aug 26 102.625 103.025 102.425 102.950 0.250 102.950s 01:05P Chart for @HE6Q
Oct 26 86.425 86.650 86.250 86.650 0.150 86.625s 01:05P Chart for @HE6V
Dec 26 77.675 77.750 77.475 77.750 0.125 77.725s 01:05P Chart for @HE6Z
Feb 27 80.125 80.200 80.075 80.200 0.125 80.250s 01:05P Chart for @HE7G
Apr 27 83.175 0.125 83.425s 01:05P Chart for @HE7J
May 27 86.800 0.125 86.800s 01:05P Chart for @HE7K
Jun 27 94.625 0.125 94.625s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 25 15.86 15.90 15.84 15.88 0.01 15.88 12:10P Chart for @DA5Z
Jan 26 15.21 15.55 15.20 15.42 0.18 15.42 02:20P Chart for @DA6F
Feb 26 15.46 15.89 15.43 15.83 0.40 15.86 02:18P Chart for @DA6G
Mar 26 15.75 16.05 15.70 16.00 0.26 16.05 02:06P Chart for @DA6H
Apr 26 16.20 16.42 16.20 16.39 0.20 16.38 02:06P Chart for @DA6J
May 26 16.80 16.87 16.77 16.87 0.12 16.87 02:06P Chart for @DA6K
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 25 153.950 154.000 153.950 154.000 0.275 154.000 12:16P Chart for @CB5Z
Jan 26 149.750 151.500 149.750 151.500 2.500 151.075 01:46P Chart for @CB6F
Feb 26 150.000 153.475 149.150 153.000 4.200 153.000 01:48P Chart for @CB6G
Mar 26 167.000 168.825 167.000 168.825 3.825 168.825 02:06P Chart for @CB6H
Apr 26 174.975 173.213 171.750 0.675 172.450 01:52P Chart for @CB6J
May 26 178.425 178.575 178.425 178.425 2.775 178.425 01:47P Chart for @CB6K
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Dec 25 117.825 115.500 115.500 12:10P Chart for @NF5Z
Jan 26 116.875 117.750 116.875 116.900 0.325 116.900 02:15P Chart for @NF6F
Feb 26 116.625 117.150 116.525 117.000 0.475 117.000 02:15P Chart for @NF6G
Mar 26 116.650 116.750 116.650 116.750 0.400 116.750 01:39P Chart for @NF6H
Apr 26 115.975 116.400 115.875 116.400 0.400 116.200 01:39P Chart for @NF6J
May 26 116.550 117.000 116.550 117.000 117.000 02:08P Chart for @NF6K
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Dec 25 69.000 69.000 12:10P Chart for @DY5Z
Jan 26 71.500 71.500 01:10P Chart for @DY6F
Feb 26 68.700 68.700 01:11P Chart for @DY6G
Mar 26 66.000 66.000 01:10P Chart for @DY6H
Apr 26 65.500 -0.500 65.000 01:10P Chart for @DY6J
May 26 64.000 -0.150 63.850 01:10P Chart for @DY6K
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Dec 25 13.55 0.01 13.56 12:10P Chart for @DK5Z
Jan 26 13.80 0.01 13.77 02:08P Chart for @DK6F
Feb 26 13.81 13.81 13.81 13.81 0.17 13.87 02:08P Chart for @DK6G
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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