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 26 420'0 421'0 420'0 420'2 0'4 419'6 07:03P Chart for @C6H
May 26 428'0 428'6 427'6 428'0 0'2 427'6 07:03P Chart for @C6K
Jul 26 434'6 435'2 434'2 434'4 0'0 434'4 07:03P Chart for @C6N
Sep 26 433'2 433'6 432'6 433'2 0'0 433'2 07:03P Chart for @C6U
Dec 26 445'4 446'0 445'2 445'4 -0'2 445'6 07:03P Chart for @C6Z
Mar 27 459'2 459'4 459'2 459'2 0'0 459'2 07:03P Chart for @C7H
May 27 466'4 466'4 466'4 466'4 0'2 466'2 07:03P Chart for @C7K
Jul 27 470'0 -0'2 470'2 07:03P Chart for @C7N
Sep 27 455'2 -0'6 456'0 07:03P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1023'4 0'0 1023'2 07:03P Chart for @S6F
Mar 26 1039'4 1041'4 1039'0 1041'2 2'4 1038'6 07:03P Chart for @S6H
May 26 1052'0 1054'4 1052'0 1054'4 2'4 1052'0 07:03P Chart for @S6K
Jul 26 1066'4 1068'0 1066'0 1068'0 2'0 1066'0 07:03P Chart for @S6N
Aug 26 1064'4 1066'4 1064'4 1066'4 2'0 1064'4 07:03P Chart for @S6Q
Sep 26 1052'0 0'0 1052'0 07:03P Chart for @S6U
Nov 26 1058'2 1059'6 1058'2 1059'6 1'4 1058'2 07:03P Chart for @S6X
Jan 27 1069'6 -0'2 1070'0 07:03P Chart for @S7F
Mar 27 1073'2 0'0 1073'2 07:03P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 512'0 512'0 510'2 510'2 -0'2 510'4 07:03P Chart for @W6H
May 26 522'4 522'6 521'6 521'6 0'0 521'6 07:03P Chart for @W6K
Jul 26 534'6 535'4 534'2 534'4 0'0 534'4 07:03P Chart for @W6N
Sep 26 549'4 549'6 548'6 548'6 -0'2 549'0 07:03P Chart for @W6U
Dec 26 568'6 568'6 567'6 567'6 -0'2 568'0 07:03P Chart for @W6Z
Mar 27 584'4 585'0 584'4 584'4 0'4 584'0 07:03P Chart for @W7H
May 27 591'4 0'0 592'6 07:03P Chart for @W7K
Jul 27 591'0 0'0 591'6 07:03P Chart for @W7N
Sep 27 600'0 0'0 601'4 07:03P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6475 5.6550 5.6475 5.6500 -0.0150 5.6650 07:01P Chart for @MW6H
May 26 5.7675 5.7675 5.7600 5.7600 -0.0150 5.7750 07:01P Chart for @MW6K
Jul 26 5.9050 5.9250 5.8850 5.8925 0.0025 5.8900s 07:00P Chart for @MW6N
Sep 26 6.0750 6.0925 6.0500 6.0500 -0.0100 6.0475s 01:30P Chart for @MW6U
Dec 26 6.2750 6.2775 6.2525 6.2525 -0.0150 6.2400s 07:00P Chart for @MW6Z
Mar 27 6.4400 6.4400 6.4000 6.4000 -0.0600 6.3650s 04:47P 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 26 520'2 521'2 518'6 518'6 -0'6 519'4 07:03P Chart for @KW6H
May 26 532'4 532'6 530'6 531'0 -0'2 531'2 07:02P Chart for @KW6K
Jul 26 546'0 546'2 545'0 545'2 0'4 544'6 07:03P Chart for @KW6N
Sep 26 564'4 565'6 559'0 559'2 -6'4 559'6s 07:02P Chart for @KW6U
Dec 26 586'0 586'0 578'6 579'2 -6'4 579'4s 07:02P Chart for @KW6Z
Mar 27 601'0 601'0 595'4 595'4 -6'6 595'2s 07:02P Chart for @KW7H
May 27 615'6 -6'2 604'2s 07:02P Chart for @KW7K
Jul 27 617'4 -6'6 602'6s 07:02P Chart for @KW7N
Sep 27 599'0 -6'4 609'4s 07:00P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 291'2 291'4 291'2 291'4 -0'2 291'6 07:03P Chart for @O6H
May 26 301'0 0'0 299'2 07:03P Chart for @O6K
Jul 26 299'6 0'0 301'0 07:00P Chart for @O6N
Sep 26 314'6 0'0 304'6 07:00P Chart for @O6U
Dec 26 325'0 0'0 314'6 06:48P Chart for @O6Z
Mar 27 318'2 0'0 318'2 01:20P Chart for @O7H
May 27 324'2 0'0 324'2 01:20P Chart for @O7K
Jul 27 314'6 0'0 314'6 01:20P Chart for @O7N
Sep 27 345'0 0'0 309'0 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2884 2864 07:03P Chart for @SM6F
Mar 26 2920 2925 2918 2924 8 2916 07:03P Chart for @SM6H
May 26 2960 2965 2958 2965 8 2957 07:03P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 235.450 237.550 235.150 237.275 2.000 237.250s 04:39P Chart for @LE6G
Apr 26 236.500 239.050 236.225 238.950 2.900 238.975s 01:05P Chart for @LE6J
Jun 26 230.850 233.500 230.850 233.450 2.800 233.400s 03:22P Chart for @LE6M
Aug 26 228.000 230.400 227.800 230.400 2.675 230.300s 02:35P Chart for @LE6Q
Oct 26 227.400 229.775 227.025 229.775 2.550 229.650s 01:05P Chart for @LE6V
Dec 26 227.925 230.250 227.675 230.225 2.500 230.100s 02:31P Chart for @LE6Z
Feb 27 227.650 230.000 227.475 229.975 2.475 229.875s 01:05P Chart for @LE7G
Apr 27 227.100 229.225 226.975 229.225 2.350 229.100s 01:05P Chart for @LE7J
Jun 27 220.600 222.100 220.175 222.075 1.900 221.900s 01:05P Chart for @LE7M
Aug 27 218.000 218.300 218.000 218.300 0.875 218.525s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.450 84.850 83.975 84.675 0.200 84.625s 01:05P Chart for @HE6G
Apr 26 90.625 91.300 90.375 91.250 0.500 91.250s 01:05P Chart for @HE6J
May 26 95.300 95.425 94.875 95.425 0.400 95.425s 01:05P Chart for @HE6K
Jun 26 103.975 104.400 103.675 104.300 0.300 104.325s 01:05P Chart for @HE6M
Jul 26 105.075 105.425 104.700 105.275 0.300 105.375s 01:05P Chart for @HE6N
Aug 26 104.200 104.475 103.775 104.300 0.100 104.375s 01:05P Chart for @HE6Q
Oct 26 87.825 87.975 87.325 87.350 -0.475 87.425s 01:05P Chart for @HE6V
Dec 26 78.925 79.075 78.500 78.500 -0.475 78.600s 01:05P Chart for @HE6Z
Feb 27 81.500 81.525 80.925 80.950 -0.525 81.000s 01:05P Chart for @HE7G
Apr 27 84.500 84.550 84.325 84.325 -0.450 84.325s 01:05P Chart for @HE7J
May 27 87.700 -0.450 87.700s 01:05P Chart for @HE7K
Jun 27 95.200 -0.450 95.425s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.77 14.77 Chart for @DA6F
Feb 26 14.98 14.90 Chart for @DA6G
Mar 26 15.21 15.10 Chart for @DA6H
Apr 26 15.65 15.65 15.65 15.65 0.02 15.63 06:08P Chart for @DA6J
May 26 16.26 16.32 16.26 16.32 0.08 16.24 06:26P Chart for @DA6K
Jun 26 16.80 16.81 16.80 16.81 0.08 16.73 06:08P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.250 142.250 141.250 142.250 140.650s 04:00P Chart for @CB6F
Feb 26 153.000 149.500 145.500 Chart for @CB6G
Mar 26 163.025 166.500 162.250 Chart for @CB6H
Apr 26 171.075 171.075 172.000 168.000 Chart for @CB6J
May 26 172.300 177.200 171.300 177.200 0.725 172.500s 04:00P Chart for @CB6K
Jun 26 179.475 179.475 177.000 176.500 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.500 118.250 Chart for @NF6F
Feb 26 121.600 122.750 121.750 Chart for @NF6G
Mar 26 122.375 122.375 121.700 121.875 Chart for @NF6H
Apr 26 119.850 120.250 120.000 Chart for @NF6J
May 26 121.250 121.250 Chart for @NF6K
Jun 26 122.000 120.625 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.000 71.000 70.700 71.000 0.125 70.750s 04:00P Chart for @DY6F
Feb 26 66.500 66.500 Chart for @DY6G
Mar 26 62.000 62.000 61.500 61.750 61.750s 04:45P Chart for @DY6H
Apr 26 61.625 61.625 Chart for @DY6J
May 26 60.500 60.500 Chart for @DY6K
Jun 26 61.000 -0.025 60.975s 04:00P Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.40 Chart for @DK6F
Feb 26 13.47 13.96s 04:00P Chart for @DK6G
Mar 26 14.65 14.65 14.65 14.65 -0.05 14.64s 04:00P Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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