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 26 453'0 453'0 452'2 453'0 0'2 452'6 08:46P Chart for @C6K
Jul 26 468'2 469'6 466'4 467'6 -0'6 468'4 08:45P Chart for @C6N
Sep 26 474'6 476'2 473'0 474'4 -0'4 475'0 08:46P Chart for @C6U
Dec 26 489'6 491'4 488'0 489'2 -0'6 490'0 08:45P Chart for @C6Z
Mar 27 502'6 504'2 501'4 502'4 -0'6 503'2 08:46P Chart for @C7H
May 27 510'0 511'6 509'0 510'0 -0'6 510'6 08:46P Chart for @C7K
Jul 27 514'0 515'0 513'0 514'0 -0'4 514'4 08:46P Chart for @C7N
Sep 27 497'0 497'0 497'0 497'0 0'0 497'0 08:46P Chart for @C7U
Dec 27 500'0 501'4 499'0 500'4 -0'2 500'6 08:46P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1176'0 1176'0 1176'0 1176'0 -3'0 1179'0 08:46P Chart for @S6K
Jul 26 1195'0 1196'6 1189'6 1191'0 -3'6 1194'6 08:45P Chart for @S6N
Aug 26 1188'2 1191'2 1184'4 1184'6 -4'2 1189'0 08:46P Chart for @S6Q
Sep 26 1168'4 1171'2 1165'2 1165'4 -3'4 1169'0 08:46P Chart for @S6U
Nov 26 1175'0 1178'2 1171'6 1172'4 -3'0 1175'4 08:45P Chart for @S6X
Jan 27 1186'0 1190'2 1184'2 1184'2 -3'2 1187'4 08:46P Chart for @S7F
Mar 27 1183'2 1187'0 1181'0 1181'0 -3'2 1184'2 08:46P Chart for @S7H
May 27 1186'0 1188'0 1183'4 1183'4 -3'4 1187'0 08:46P Chart for @S7K
Jul 27 1191'2 1194'2 1190'6 1193'0 0'2 1192'6 08:46P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 605'4 0'0 606'0 08:46P Chart for @W6K
Jul 26 617'4 618'6 613'6 614'0 -3'2 617'2 08:46P Chart for @W6N
Sep 26 633'0 634'0 629'2 629'6 -3'0 632'6 08:46P Chart for @W6U
Dec 26 654'6 655'2 650'6 651'2 -2'6 654'0 08:46P Chart for @W6Z
Mar 27 674'4 674'4 669'6 669'6 -3'0 672'6 08:46P Chart for @W7H
May 27 682'0 683'4 679'4 681'6 -0'2 682'0 08:46P Chart for @W7K
Jul 27 683'4 683'4 681'2 681'2 -1'4 682'6 08:46P Chart for @W7N
Sep 27 685'0 0'0 691'2 08:46P Chart for @W7U
Dec 27 698'2 0'0 706'2 08:46P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.8175 6.8675 6.8125 6.8600 6.8375s 08:44P Chart for @MW6K
Jul 26 6.9025 6.9200 6.8950 6.9200 6.9200 08:44P Chart for @MW6N
Sep 26 7.1050 7.1100 7.0975 7.1100 0.0025 7.1075 08:44P Chart for @MW6U
Dec 26 7.2600 7.2600 7.2600 7.2600 -0.0075 7.2675 08:44P Chart for @MW6Z
Mar 27 7.4000 7.4000 7.4000 7.4000 0.0050 7.3950 08:44P Chart for @MW7H
May 27 7.3200 7.3775 7.2850 7.3775 -0.0300 7.4225s 08:42P Chart for @MW7K
Jul 27 7.2625 7.2725 7.2625 7.2725 -0.0525 7.3075s 07:00P Chart for @MW7N
Sep 27 7.1500 -0.0500 7.1350s 01:30P Chart for @MW7U
Dec 27 7.1475 -0.0325 7.1150s 07:00P Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 681'6 681'6 667'4 667'4 -1'4 675'6s 08:46P Chart for @KW6K
Jul 26 689'0 691'6 684'2 686'4 -0'4 687'0 08:46P Chart for @KW6N
Sep 26 701'4 703'0 695'6 698'0 -0'4 698'4 08:46P Chart for @KW6U
Dec 26 713'6 716'6 709'6 712'2 -0'4 712'6 08:46P Chart for @KW6Z
Mar 27 725'0 728'0 722'4 725'4 1'4 724'0 08:46P Chart for @KW7H
May 27 730'0 730'4 727'4 730'4 1'2 729'2 08:46P Chart for @KW7K
Jul 27 730'0 730'0 730'0 730'0 2'6 727'2 08:46P Chart for @KW7N
Sep 27 721'2 730'0 721'0 730'0 -1'2 732'0s 08:46P Chart for @KW7U
Dec 27 731'6 740'4 731'6 740'0 -1'4 740'2s 08:46P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 329'2 08:26P Chart for @O6K
Jul 26 348'4 351'4 347'4 349'0 2'6 346'2 08:26P Chart for @O6N
Sep 26 360'0 360'0 358'0 358'0 2'2 355'6 08:26P Chart for @O6U
Dec 26 355'2 356'0 355'2 356'0 0'6 355'2 08:26P Chart for @O6Z
Mar 27 358'6 0'0 358'6 01:20P Chart for @O7H
May 27 364'6 0'0 364'6 01:20P Chart for @O7K
Jul 27 355'2 0'0 355'2 01:20P Chart for @O7N
Sep 27 345'0 0'0 349'4 01:20P Chart for @O7U
Dec 27 360'4 0'0 360'4 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3219 3219 3208 3208 10 3198 08:46P Chart for @SM6K
Jul 26 3172 3181 3158 3158 - 15 3173 08:46P Chart for @SM6N
Aug 26 3142 3148 3125 3125 - 14 3139 08:46P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.550 254.675 252.625 253.475 0.250 253.475s 01:05P Chart for @LE6M
Aug 26 248.850 250.000 247.975 248.950 0.550 248.900s 01:05P Chart for @LE6Q
Oct 26 243.550 245.200 242.900 243.800 0.500 243.725s 01:05P Chart for @LE6V
Dec 26 243.075 244.675 242.525 243.050 0.250 243.050s 02:31P Chart for @LE6Z
Feb 27 243.175 244.450 242.600 242.900 242.900s 01:05P Chart for @LE7G
Apr 27 242.850 243.600 242.025 242.125 - 0.225 242.075s 01:05P Chart for @LE7J
Jun 27 236.725 236.950 235.500 235.500 - 0.200 235.600s 01:05P Chart for @LE7M
Aug 27 233.550 233.550 232.425 232.475 - 0.200 232.425s 01:05P Chart for @LE7Q
Oct 27 231.500 231.575 231.500 231.500 0.175 231.500s 01:05P Chart for @LE7V
Dec 27 230.000 0.350 230.900s 02:30P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 92.050 92.250 91.550 91.650 -1.100 91.700s 02:51P Chart for @HE6K
Jun 26 100.825 100.825 99.500 99.700 - 1.725 99.700s 02:31P Chart for @HE6M
Jul 26 103.125 103.125 102.075 102.250 - 1.275 102.250s 01:05P Chart for @HE6N
Aug 26 103.900 103.900 103.050 103.275 - 0.900 103.300s 01:05P Chart for @HE6Q
Oct 26 89.975 89.975 89.275 89.525 -0.700 89.500s 01:05P Chart for @HE6V
Dec 26 82.800 82.825 82.000 82.250 -0.750 82.275s 02:31P Chart for @HE6Z
Feb 27 85.725 85.800 85.025 85.300 -0.750 85.300s 01:05P Chart for @HE7G
Apr 27 89.200 89.625 88.775 89.250 -0.675 89.250s 01:05P Chart for @HE7J
May 27 93.250 -0.650 92.375s 01:05P Chart for @HE7K
Jun 27 99.725 99.850 99.300 99.675 - 0.575 99.650s 01:05P Chart for @HE7M
Jul 27 99.575 99.575 99.575 99.575 - 0.700 99.625s 01:05P Chart for @HE7N
Aug 27 98.000 - 0.625 98.225s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.20 17.22 17.19 17.22 0.08 17.14 07:49P Chart for @DA6K
Jun 26 17.64 17.69 17.59 17.69 0.12 17.57 07:41P Chart for @DA6M
Jul 26 18.32 18.32 18.32 18.32 0.14 18.18 07:49P Chart for @DA6N
Aug 26 18.66 18.58 Chart for @DA6Q
Sep 26 19.00 18.87 Chart for @DA6U
Oct 26 19.03 19.03 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 167.500 167.500 167.500 167.500 2.500 165.000 06:03P Chart for @CB6K
Jun 26 170.325 170.325 170.250 170.250 4.750 165.500 06:03P Chart for @CB6M
Jul 26 172.825 172.825 172.825 172.825 5.200 167.625 07:41P Chart for @CB6N
Aug 26 175.350 170.850 171.500 171.650 Chart for @CB6Q
Sep 26 179.750 177.238 177.250 175.750 Chart for @CB6U
Oct 26 181.000 178.575 181.500 177.500 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 209.125 209.125 208.025 204.000 Chart for @NF6K
Jun 26 210.500 210.500 210.175 210.500 3.500 207.000 07:20P Chart for @NF6M
Jul 26 200.475 200.475 198.650 198.650 2.150 196.500 08:25P Chart for @NF6N
Aug 26 187.375 187.375 187.375 187.375 1.425 185.950 08:24P Chart for @NF6Q
Sep 26 178.000 178.075 178.000 178.000 0.800 177.200 05:16P Chart for @NF6U
Oct 26 172.300 172.163 175.400 171.375 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 65.100 65.500 65.000 65.000 0.150 65.250s 04:00P Chart for @DY6K
Jun 26 67.000 66.925 Chart for @DY6M
Jul 26 69.475 69.500 68.750 69.100 1.425 69.100s 04:00P Chart for @DY6N
Aug 26 71.000 69.925 Chart for @DY6Q
Sep 26 70.250 71.125 Chart for @DY6U
Oct 26 71.250 71.250 71.250 71.250 0.025 71.250s 04:00P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.02 22.35 22.02 22.35 0.12 22.02s 04:00P Chart for @DK6K
Jun 26 22.65 22.22 Chart for @DK6M
Jul 26 21.69 21.23 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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