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 26 422'4 425'0 420'0 420'2 -1'6 420'2s 03:43P Chart for @C6H
May 26 430'0 432'6 427'2 427'6 -2'0 427'6s 03:43P Chart for @C6K
Jul 26 436'0 438'6 433'4 434'0 -2'0 434'0s 02:31P Chart for @C6N
Sep 26 434'4 436'6 432'6 433'2 -1'2 433'2s 02:31P Chart for @C6U
Dec 26 447'6 449'6 446'4 446'6 -1'0 446'6s 01:30P Chart for @C6Z
Mar 27 460'4 463'2 460'0 460'0 -0'6 460'2s 01:20P Chart for @C7H
May 27 467'4 470'0 467'0 467'0 -0'4 467'2s 01:30P Chart for @C7K
Jul 27 472'6 473'6 470'6 471'0 -0'4 471'0s 01:30P Chart for @C7N
Sep 27 458'2 460'4 457'4 459'0 2'2 459'2s 03:17P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1043'4 1058'2 1041'4 1052'4 10'4 1053'0s 03:26P Chart for @S6H
May 26 1056'2 1070'0 1054'2 1063'6 9'2 1064'2s 03:12P Chart for @S6K
Jul 26 1068'4 1082'4 1067'6 1075'2 8'0 1076'2s 02:42P Chart for @S6N
Aug 26 1066'0 1079'2 1065'2 1072'4 7'6 1073'2s 01:20P Chart for @S6Q
Sep 26 1053'0 1064'6 1052'2 1058'6 6'4 1058'6s 01:30P Chart for @S6U
Nov 26 1058'2 1070'4 1058'0 1063'6 6'2 1064'2s 02:30P Chart for @S6X
Jan 27 1069'4 1081'2 1069'2 1075'2 5'6 1075'4s 01:20P Chart for @S7F
Mar 27 1072'0 1081'6 1071'6 1077'0 6'0 1078'0s 01:30P Chart for @S7H
May 27 1078'0 1088'0 1078'0 1083'2 5'2 1083'2s 01:20P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 512'4 517'2 509'6 510'0 -2'0 510'4s 02:49P Chart for @W6H
May 26 523'6 528'4 521'0 521'0 -2'2 521'4s 03:28P Chart for @W6K
Jul 26 536'4 541'0 533'0 533'0 -2'6 533'4s 01:30P Chart for @W6N
Sep 26 551'4 554'6 547'4 547'6 -2'4 548'0s 01:30P Chart for @W6U
Dec 26 569'4 573'2 566'4 566'4 -2'2 567'0s 01:20P Chart for @W6Z
Mar 27 585'2 586'2 583'0 583'0 -2'2 583'0s 01:20P Chart for @W7H
May 27 594'2 596'6 592'0 592'0 -2'2 591'4s 01:20P Chart for @W7K
Jul 27 591'6 -1'6 590'6s 01:20P Chart for @W7N
Sep 27 600'0 -2'2 599'6s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6600 5.7025 5.6200 5.6200 -0.0450 5.6250s 01:30P Chart for @MW6H
May 26 5.7825 5.8150 5.7375 5.7375 -0.0425 5.7400s 01:30P Chart for @MW6K
Jul 26 5.9000 5.9225 5.8600 5.8625 -0.0375 5.8600s 01:30P Chart for @MW6N
Sep 26 6.0650 6.0850 6.0300 6.0300 -0.0375 6.0275s 01:30P Chart for @MW6U
Dec 26 6.2525 6.2725 6.2175 6.2200 -0.0425 6.2175s 01:30P Chart for @MW6Z
Mar 27 6.4000 6.4100 6.4000 6.4100 -0.0575 6.3575s 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 26 522'0 528'0 516'4 517'2 -5'0 517'2s 01:30P Chart for @KW6H
May 26 533'4 538'6 528'0 528'4 -4'6 528'6s 01:30P Chart for @KW6K
Jul 26 547'0 551'4 540'6 541'6 -4'4 541'6s 01:30P Chart for @KW6N
Sep 26 562'2 566'0 555'6 556'6 -4'2 556'6s 01:30P Chart for @KW6U
Dec 26 581'4 585'6 575'6 576'4 -4'2 576'6s 01:30P Chart for @KW6Z
Mar 27 597'2 600'0 597'2 600'0 -4'6 592'2s 01:20P Chart for @KW7H
May 27 615'6 -5'0 600'2s 01:20P Chart for @KW7K
Jul 27 606'0 606'0 601'4 601'4 -5'2 599'0s 01:20P Chart for @KW7N
Sep 27 599'0 -4'6 606'2s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 288'4 297'0 288'0 294'4 6'0 293'2s 03:08P Chart for @O6H
May 26 296'0 302'6 296'0 301'6 5'6 300'2s 03:21P Chart for @O6K
Jul 26 299'6 6'6 305'0s 01:20P Chart for @O6N
Sep 26 314'6 6'6 308'6s 01:30P Chart for @O6U
Dec 26 325'0 6'6 322'2s 01:30P Chart for @O6Z
Mar 27 325'6 6'6 325'6s 01:20P Chart for @O7H
May 27 331'6 6'6 331'6s 01:20P Chart for @O7K
Jul 27 322'2 6'6 322'2s 01:20P Chart for @O7N
Sep 27 345'0 6'6 316'4s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2920 2945 2890 2892 - 27 2892s 03:34P Chart for @SM6H
May 26 2965 2991 2937 2938 - 26 2939s 01:30P Chart for @SM6K
Jul 26 3017 3042 2992 2995 - 22 2995s 01:30P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 235.300 236.200 234.950 236.075 0.900 236.050s 02:36P Chart for @LE6G
Apr 26 237.475 238.550 237.225 238.400 1.100 238.425s 02:30P Chart for @LE6J
Jun 26 232.500 233.975 232.200 233.825 1.575 233.900s 01:05P Chart for @LE6M
Aug 26 229.350 231.175 229.125 231.050 1.825 231.100s 01:05P Chart for @LE6Q
Oct 26 228.500 230.475 228.325 230.350 1.950 230.400s 01:05P Chart for @LE6V
Dec 26 228.925 230.925 228.925 230.850 1.975 230.875s 02:30P Chart for @LE6Z
Feb 27 229.000 230.650 229.000 230.600 1.850 230.600s 02:30P Chart for @LE7G
Apr 27 228.200 229.925 228.125 229.875 1.675 229.900s 01:05P Chart for @LE7J
Jun 27 222.150 222.750 221.650 222.675 1.500 222.750s 01:05P Chart for @LE7M
Aug 27 219.550 219.975 219.550 219.975 2.100 219.975s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.700 87.900 85.600 87.800 2.100 87.800s 01:05P Chart for @HE6G
Apr 26 92.675 95.150 92.500 95.000 2.300 95.000s 03:08P Chart for @HE6J
May 26 96.375 98.475 96.200 98.425 1.900 98.475s 01:05P Chart for @HE6K
Jun 26 105.100 107.175 105.000 107.000 1.800 107.075s 02:35P Chart for @HE6M
Jul 26 105.800 107.500 105.800 107.350 1.550 107.425s 02:36P Chart for @HE6N
Aug 26 104.850 106.075 104.725 105.875 1.250 106.025s 01:05P Chart for @HE6Q
Oct 26 87.625 88.450 87.625 88.375 0.775 88.400s 01:05P Chart for @HE6V
Dec 26 78.750 79.225 78.750 79.175 0.450 79.200s 01:05P Chart for @HE6Z
Feb 27 81.150 81.700 81.150 81.575 0.400 81.550s 01:05P Chart for @HE7G
Apr 27 84.550 84.850 84.550 84.775 0.350 84.775s 01:05P Chart for @HE7J
May 27 88.150 0.350 88.150s 01:05P Chart for @HE7K
Jun 27 95.200 0.350 95.875s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.73 14.76 14.73 14.75 -0.02 14.74 03:35P Chart for @DA6F
Feb 26 14.85 15.02 14.80 14.95 0.08 15.00 03:41P Chart for @DA6G
Mar 26 15.00 15.12 14.96 15.07 0.04 15.09 03:41P Chart for @DA6H
Apr 26 15.57 15.59 15.45 15.59 -0.01 15.56 03:42P Chart for @DA6J
May 26 16.15 16.23 16.05 16.23 0.05 16.20 03:36P Chart for @DA6K
Jun 26 16.64 16.70 16.57 16.68 16.71 03:36P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.000 141.250 141.000 141.000 0.450 141.000 03:16P Chart for @CB6F
Feb 26 145.750 145.750 145.000 145.000 - 0.750 145.250 03:09P Chart for @CB6G
Mar 26 162.750 162.775 162.000 162.700 - 0.550 162.700 03:11P Chart for @CB6H
Apr 26 167.625 168.250 167.000 168.000 - 0.025 167.850 03:21P Chart for @CB6J
May 26 171.750 172.225 171.300 171.500 - 0.825 171.500 03:34P Chart for @CB6K
Jun 26 176.250 176.250 174.500 174.500 - 1.975 174.525 03:34P Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.750 118.750 118.500 118.250 01:10P Chart for @NF6F
Feb 26 121.300 121.300 120.025 121.100 - 0.450 121.100 03:43P Chart for @NF6G
Mar 26 120.300 120.300 119.500 120.000 - 0.875 120.000 03:43P Chart for @NF6H
Apr 26 118.500 118.525 117.850 118.525 118.500 03:43P Chart for @NF6J
May 26 119.000 119.000 118.275 118.925 - 0.075 118.925 03:16P Chart for @NF6K
Jun 26 119.000 119.950 119.000 119.500 - 0.525 119.500 03:24P Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.925 71.025 70.775 71.025 -0.225 71.025 03:25P Chart for @DY6F
Feb 26 66.500 66.500 66.275 66.275 -0.500 66.500 03:36P Chart for @DY6G
Mar 26 62.200 62.700 62.200 62.200 0.525 62.775 02:16P Chart for @DY6H
Apr 26 61.500 61.500 61.500 61.500 -0.200 61.550 03:36P Chart for @DY6J
May 26 60.500 0.025 60.525 02:15P Chart for @DY6K
Jun 26 60.000 60.000 60.000 60.000 0.525 60.025 02:17P Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.40 03:25P Chart for @DK6F
Feb 26 13.47 -0.10 13.86 03:10P Chart for @DK6G
Mar 26 14.50 14.50 14.50 14.50 -0.05 14.50 03:32P Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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