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 26 448'2 451'0 443'2 448'0 0'2 448'6s 01:30P Chart for @C6K
Jul 26 457'4 460'0 452'2 457'0 -0'2 457'4s 01:30P Chart for @C6N
Sep 26 461'0 463'0 455'2 460'6 0'2 461'2s 01:20P Chart for @C6U
Dec 26 476'0 478'2 471'2 476'2 0'2 477'0s 01:30P Chart for @C6Z
Mar 27 489'2 491'4 484'6 490'2 0'6 491'0s 01:30P Chart for @C7H
May 27 497'0 498'2 492'2 497'6 1'0 498'4s 01:30P Chart for @C7K
Jul 27 500'4 502'4 496'4 501'2 0'6 502'0s 01:30P Chart for @C7N
Sep 27 483'2 483'4 479'0 483'2 2'4 484'2s 01:20P Chart for @C7U
Dec 27 486'0 488'6 483'2 488'0 2'4 488'6s 01:30P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1162'6 1167'4 1151'4 1165'6 3'4 1167'2s 01:30P Chart for @S6K
Jul 26 1179'0 1183'4 1168'0 1181'4 2'4 1183'0s 01:20P Chart for @S6N
Aug 26 1173'0 1177'0 1162'6 1175'2 1'4 1176'4s 01:20P Chart for @S6Q
Sep 26 1150'6 1153'2 1140'4 1150'6 0'4 1152'2s 01:20P Chart for @S6U
Nov 26 1154'0 1158'0 1145'0 1154'0 0'4 1156'4s 01:30P Chart for @S6X
Jan 27 1166'4 1171'4 1157'2 1168'0 1'4 1169'6s 01:30P Chart for @S7F
Mar 27 1164'6 1170'0 1156'0 1166'0 1'6 1168'4s 01:30P Chart for @S7H
May 27 1168'0 1173'0 1159'4 1169'2 1'6 1171'6s 01:20P Chart for @S7K
Jul 27 1176'0 1179'0 1165'6 1175'4 2'2 1178'0s 01:30P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 602'4 582'6 589'6 -7'2 591'2s 01:30P Chart for @W6K
Jul 26 605'0 610'0 590'4 598'0 -7'2 599'2s 01:30P Chart for @W6N
Sep 26 617'0 621'4 602'6 610'2 -6'4 611'6s 01:30P Chart for @W6U
Dec 26 634'4 639'4 621'0 629'0 -5'6 630'2s 01:30P Chart for @W6Z
Mar 27 650'0 654'2 636'2 644'4 -4'6 645'6s 01:30P Chart for @W7H
May 27 658'4 660'6 645'4 651'6 -3'6 653'2s 01:30P Chart for @W7K
Jul 27 652'2 652'6 642'0 648'0 -3'0 649'6s 01:30P Chart for @W7N
Sep 27 653'2 654'0 645'6 645'6 -2'4 654'2s 01:20P Chart for @W7U
Dec 27 662'2 663'2 654'6 661'0 -1'2 663'6s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.5075 6.5375 6.3900 6.5250 0.0150 6.5325s 01:30P Chart for @MW6K
Jul 26 6.6600 6.7050 6.5500 6.6925 0.0325 6.7025s 01:30P Chart for @MW6N
Sep 26 6.8100 6.8625 6.6875 6.8425 0.0375 6.8550s 01:30P Chart for @MW6U
Dec 26 6.9550 7.0100 6.8375 6.9925 0.0300 7.0050s 01:30P Chart for @MW6Z
Mar 27 7.0875 7.1200 6.9250 7.1100 0.0225 7.1150s 01:30P Chart for @MW7H
May 27 7.1100 0.0175 7.1100s 01:30P Chart for @MW7K
Jul 27 7.0000 0.0125 7.0650s 01:30P 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 26 642'0 648'0 622'6 635'0 -6'0 636'6s 01:30P Chart for @KW6K
Jul 26 654'0 659'6 635'2 648'4 -5'0 650'0s 01:30P Chart for @KW6N
Sep 26 664'0 670'6 647'2 659'6 -4'4 661'6s 01:30P Chart for @KW6U
Dec 26 679'2 684'6 661'4 675'0 -4'2 676'2s 01:30P Chart for @KW6Z
Mar 27 691'6 696'0 673'4 686'0 -4'0 687'6s 01:30P Chart for @KW7H
May 27 695'4 697'6 678'6 692'2 -3'4 692'6s 01:20P Chart for @KW7K
Jul 27 690'0 690'0 674'2 684'4 -3'4 687'0s 01:20P Chart for @KW7N
Sep 27 698'4 -2'4 690'4s 01:20P Chart for @KW7U
Dec 27 701'0 -1'4 698'6s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 344'0 345'4 326'0 329'2 -14'4 331'4s 01:30P Chart for @O6K
Jul 26 350'4 353'0 332'4 338'4 -12'0 340'2s 01:30P Chart for @O6N
Sep 26 352'2 -11'6 342'4s 01:30P Chart for @O6U
Dec 26 338'0 347'4 337'6 347'4 -11'2 343'2s 01:30P Chart for @O6Z
Mar 27 346'6 -11'2 346'6s 01:20P Chart for @O7H
May 27 352'6 -11'2 352'6s 01:20P Chart for @O7K
Jul 27 343'2 -11'2 343'2s 01:20P Chart for @O7N
Sep 27 345'0 -11'2 337'4s 01:20P Chart for @O7U
Dec 27 348'4 -11'2 348'4s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3327 3345 3301 3316 - 9 3318s 01:30P Chart for @SM6K
Jul 26 3282 3299 3256 3269 - 9 3272s 01:30P Chart for @SM6N
Aug 26 3220 3239 3196 3218 3220s 01:30P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.375 250.700 246.400 249.750 - 0.350 249.950s 01:05P Chart for @LE6J
Jun 26 247.675 248.375 243.025 247.150 - 0.275 247.350s 01:05P Chart for @LE6M
Aug 26 243.075 244.050 238.775 242.700 - 0.250 242.825s 01:05P Chart for @LE6Q
Oct 26 238.300 239.425 234.625 238.000 - 0.225 238.100s 01:05P Chart for @LE6V
Dec 26 237.825 238.925 234.325 237.200 - 0.325 237.425s 01:05P Chart for @LE6Z
Feb 27 237.500 238.650 234.100 236.925 - 0.400 237.100s 01:05P Chart for @LE7G
Apr 27 236.775 237.850 233.375 236.200 - 0.575 236.200s 01:05P Chart for @LE7J
Jun 27 230.275 231.375 227.350 229.475 - 0.650 229.625s 01:05P Chart for @LE7M
Aug 27 227.100 227.100 224.300 225.550 - 0.875 226.175s 01:05P Chart for @LE7Q
Oct 27 226.075 - 0.875 225.200s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.600 94.600 92.750 93.200 -0.650 93.400s 01:05P Chart for @HE6K
Jun 26 101.925 102.375 100.175 100.975 - 0.625 101.050s 01:05P Chart for @HE6M
Jul 26 104.550 104.975 103.250 103.675 - 0.675 103.675s 01:05P Chart for @HE6N
Aug 26 104.750 105.075 103.675 103.975 - 0.675 103.900s 01:05P Chart for @HE6Q
Oct 26 90.400 90.400 89.200 89.500 -0.525 89.475s 01:05P Chart for @HE6V
Dec 26 82.575 82.800 81.875 82.125 -0.350 82.125s 01:05P Chart for @HE6Z
Feb 27 85.600 85.725 85.100 85.300 -0.325 85.275s 01:05P Chart for @HE7G
Apr 27 89.725 89.725 89.200 89.325 -0.425 89.300s 01:05P Chart for @HE7J
May 27 93.300 -0.425 92.175s 01:05P Chart for @HE7K
Jun 27 100.250 100.250 98.950 99.725 - 0.300 99.750s 01:05P Chart for @HE7M
Jul 27 100.150 100.150 100.150 100.150 - 0.025 100.075s 01:05P Chart for @HE7N
Aug 27 99.975 - 0.300 99.975s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 16.84 16.85 16.83 16.85 -0.01 16.85 01:55P Chart for @DA6J
May 26 17.03 17.08 16.71 17.00 -0.13 16.97 01:55P Chart for @DA6K
Jun 26 17.86 17.94 17.47 17.88 -0.10 17.89 01:55P Chart for @DA6M
Jul 26 18.40 18.51 18.06 18.40 -0.14 18.40 01:55P Chart for @DA6N
Aug 26 18.60 18.80 18.56 18.74 -0.02 18.74 01:55P Chart for @DA6Q
Sep 26 18.75 19.00 18.75 19.00 -0.01 18.93 01:55P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 177.513 177.513 178.275 178.275 01:55P Chart for @CB6J
May 26 179.700 179.700 173.025 173.025 - 1.375 173.025 01:55P Chart for @CB6K
Jun 26 178.250 182.250 175.725 175.725 - 1.375 175.725 01:55P Chart for @CB6M
Jul 26 183.625 183.625 180.000 180.425 - 0.350 180.775 01:55P Chart for @CB6N
Aug 26 187.025 188.000 185.500 185.500 - 0.500 185.500 01:55P Chart for @CB6Q
Sep 26 192.025 193.025 190.000 190.000 - 0.500 190.500 01:55P Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.400 177.400 177.125 177.125 01:55P Chart for @NF6J
May 26 192.000 194.275 191.475 193.475 0.475 193.500 01:55P Chart for @NF6K
Jun 26 191.025 193.275 190.500 193.250 1.250 192.500 01:55P Chart for @NF6M
Jul 26 180.000 182.000 178.500 181.500 0.500 181.500 01:55P Chart for @NF6N
Aug 26 171.025 172.600 169.500 172.475 0.550 172.475 01:55P Chart for @NF6Q
Sep 26 165.675 166.525 165.650 166.225 0.650 166.225 01:55P Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 65.100 65.100 65.000 65.050 -0.200 65.000 01:55P Chart for @DY6J
May 26 67.000 67.000 66.900 66.900 -0.725 66.975 01:55P Chart for @DY6K
Jun 26 71.750 71.750 70.025 70.750 -0.300 70.300 01:55P Chart for @DY6M
Jul 26 72.900 72.900 71.025 71.500 -1.050 71.500 01:55P Chart for @DY6N
Aug 26 72.500 72.500 71.500 71.500 -0.675 71.500 01:55P Chart for @DY6Q
Sep 26 71.500 71.500 71.500 71.500 -1.100 71.500 01:55P Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 01:55P Chart for @DK6J
May 26 21.25 21.42 21.25 21.42 -0.08 21.42 01:55P Chart for @DK6K
Jun 26 21.33 21.48 21.30 21.48 21.48 01:55P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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