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 26 457'2 0'0 456'2 01:16A Chart for @C6K
Jul 26 471'0 476'0 470'6 474'6 3'4 471'2 01:19A Chart for @C6N
Sep 26 477'4 482'4 477'4 481'4 3'6 477'6 01:18A Chart for @C6U
Dec 26 493'2 498'2 493'0 497'4 4'0 493'4 01:18A Chart for @C6Z
Mar 27 506'6 511'4 506'6 510'6 3'6 507'0 01:18A Chart for @C7H
May 27 514'4 518'6 514'2 518'0 3'6 514'2 01:18A Chart for @C7K
Jul 27 517'2 522'0 517'2 521'4 3'4 518'0 01:18A Chart for @C7N
Sep 27 502'2 502'2 502'2 502'2 1'4 500'6 01:19A Chart for @C7U
Dec 27 505'0 508'4 504'6 508'0 2'4 505'4 01:18A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1197'0 1197'0 1197'0 1197'0 2'6 1194'2 01:18A Chart for @S6K
Jul 26 1208'0 1218'0 1207'0 1217'2 9'2 1208'0 01:19A Chart for @S6N
Aug 26 1200'6 1212'6 1200'6 1212'4 9'6 1202'6 01:18A Chart for @S6Q
Sep 26 1185'4 1194'4 1183'6 1194'2 9'4 1184'6 01:18A Chart for @S6U
Nov 26 1188'4 1199'0 1187'2 1198'6 9'2 1189'4 01:18A Chart for @S6X
Jan 27 1200'2 1210'6 1199'4 1210'2 8'6 1201'4 01:19A Chart for @S7F
Mar 27 1195'6 1206'2 1195'6 1206'2 9'0 1197'2 01:18A Chart for @S7H
May 27 1196'4 1207'4 1196'4 1207'4 8'6 1198'6 01:18A Chart for @S7K
Jul 27 1207'0 1212'4 1204'6 1212'4 8'0 1204'4 01:18A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 606'4 0'0 607'4 01:17A Chart for @W6K
Jul 26 622'0 625'6 620'6 624'4 5'4 619'0 01:18A Chart for @W6N
Sep 26 636'6 640'6 636'0 639'4 5'4 634'0 01:18A Chart for @W6U
Dec 26 657'4 661'4 656'6 660'4 5'4 655'0 01:18A Chart for @W6Z
Mar 27 675'0 678'6 674'6 677'6 5'2 672'4 01:18A Chart for @W7H
May 27 684'0 686'6 683'2 686'2 4'6 681'4 01:18A Chart for @W7K
Jul 27 682'4 686'6 682'4 686'2 4'4 681'6 01:18A Chart for @W7N
Sep 27 690'4 0'0 690'4 01:18A Chart for @W7U
Dec 27 704'4 0'0 705'6 01:18A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7175 6.7175 6.7175 6.7175 0.0550 6.6975s 01:02A Chart for @MW6K
Jul 26 6.8025 6.8675 6.8025 6.8525 0.0675 6.7850 01:02A Chart for @MW6N
Sep 26 7.0100 7.0425 7.0100 7.0400 0.0450 6.9950 01:16A Chart for @MW6U
Dec 26 7.2050 7.2150 7.2050 7.2150 0.0325 7.1825 01:17A Chart for @MW6Z
Mar 27 7.2600 7.3425 7.2525 7.3375 0.0625 7.3225s 01:04A Chart for @MW7H
May 27 7.3700 7.3750 7.3400 7.3750 0.0650 7.3525s 01:17A Chart for @MW7K
Jul 27 7.3025 7.3250 7.3025 7.3250 0.0725 7.3025s 05/10 Chart for @MW7N
Sep 27 7.0000 7.1500 7.0000 7.1500 0.1500 7.1500s 05/08 Chart for @MW7U
Dec 27 7.1475 0.0725 7.1450s 05/08 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 659'0 659'0 659'0 659'0 17'6 672'4s 01:17A Chart for @KW6K
Jul 26 679'0 685'2 677'6 683'6 8'0 675'6 01:19A Chart for @KW6N
Sep 26 690'0 695'2 690'0 694'2 7'6 686'4 01:17A Chart for @KW6U
Dec 26 704'0 709'4 704'0 708'6 7'6 701'0 01:17A Chart for @KW6Z
Mar 27 717'4 720'4 716'2 719'4 7'2 712'2 01:17A Chart for @KW7H
May 27 722'6 723'0 722'6 723'0 6'2 716'6 01:17A Chart for @KW7K
Jul 27 706'0 715'4 706'0 715'4 8'0 715'2s 01:17A Chart for @KW7N
Sep 27 713'0 721'2 713'0 720'0 8'4 720'2s 01:19A Chart for @KW7U
Dec 27 727'6 730'0 727'6 730'0 10'2 730'0s 01:19A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 331'0 12:17A Chart for @O6K
Jul 26 350'4 352'2 348'6 351'2 3'2 348'0 12:31A Chart for @O6N
Sep 26 357'2 357'2 357'2 357'2 0'2 357'0 01:12A Chart for @O6U
Dec 26 352'2 355'2 352'2 355'2 -0'6 356'0 12:31A Chart for @O6Z
Mar 27 359'4 0'0 359'4 05/10 Chart for @O7H
May 27 365'4 0'0 365'4 05/08 Chart for @O7K
Jul 27 356'0 0'0 356'0 05/08 Chart for @O7N
Sep 27 345'0 0'0 350'2 05/08 Chart for @O7U
Dec 27 361'2 0'0 361'2 05/08 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3227 3225 01:18A Chart for @SM6K
Jul 26 3190 3217 3185 3213 16 3197 01:18A Chart for @SM6N
Aug 26 3153 3175 3148 3172 12 3160 01:18A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.600 253.725 248.700 249.175 - 1.150 248.900s 05/10 Chart for @LE6M
Aug 26 247.275 249.300 243.950 243.975 - 1.800 244.100s 05/10 Chart for @LE6Q
Oct 26 241.050 242.925 237.725 238.050 - 1.675 238.300s 05/10 Chart for @LE6V
Dec 26 239.975 242.000 236.800 237.250 - 1.675 237.525s 05/10 Chart for @LE6Z
Feb 27 240.925 241.625 236.750 237.075 - 1.525 237.450s 05/10 Chart for @LE7G
Apr 27 238.500 241.000 236.175 236.400 - 1.450 236.825s 05/10 Chart for @LE7J
Jun 27 234.450 234.450 230.050 230.550 - 1.250 230.575s 05/10 Chart for @LE7M
Aug 27 230.375 230.375 227.425 227.750 - 0.850 227.750s 05/08 Chart for @LE7Q
Oct 27 227.075 227.300 227.075 227.300 - 0.825 227.175s 05/08 Chart for @LE7V
Dec 27 227.000 227.000 227.000 227.000 - 1.100 227.000s 05/08 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.200 91.400 90.775 90.925 -0.625 90.875s 05/08 Chart for @HE6K
Jun 26 99.150 99.950 98.600 98.825 -0.750 98.625s 05/10 Chart for @HE6M
Jul 26 102.900 103.950 102.650 103.225 0.250 103.200s 05/10 Chart for @HE6N
Aug 26 104.075 105.000 103.950 104.475 0.325 104.425s 05/10 Chart for @HE6Q
Oct 26 90.000 90.750 89.525 90.350 0.650 90.425s 05/10 Chart for @HE6V
Dec 26 82.700 83.275 81.800 82.775 0.425 82.925s 05/10 Chart for @HE6Z
Feb 27 85.500 86.050 84.750 85.500 0.300 85.675s 05/10 Chart for @HE7G
Apr 27 89.225 89.875 88.775 89.600 0.250 89.600s 05/10 Chart for @HE7J
May 27 92.525 92.525 92.525 92.525 0.225 92.700s 05/08 Chart for @HE7K
Jun 27 99.700 100.250 99.700 100.250 0.550 100.250s 05/08 Chart for @HE7M
Jul 27 100.025 100.350 100.025 100.350 0.675 100.350s 05/08 Chart for @HE7N
Aug 27 98.000 0.675 98.950s 05/08 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.96 17.00 16.96 16.96 0.01 16.95 12:52A Chart for @DA6K
Jun 26 17.34 17.42 17.29 17.30 -0.03 17.33 05/10 Chart for @DA6M
Jul 26 17.98 17.98 17.98 17.98 -0.05 18.03 05/10 Chart for @DA6N
Aug 26 18.39 18.38 Chart for @DA6Q
Sep 26 18.68 18.70 Chart for @DA6U
Oct 26 18.92 18.92 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 166.000 166.000 Chart for @CB6K
Jun 26 172.750 172.750 169.750 168.000 Chart for @CB6M
Jul 26 166.875 168.750 168.750 Chart for @CB6N
Aug 26 181.500 173.275 173.600 Chart for @CB6Q
Sep 26 178.850 178.850 179.575 179.575 Chart for @CB6U
Oct 26 188.000 181.500 181.500 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.550 208.550 208.550 208.550 1.550 207.000 05/10 Chart for @NF6K
Jun 26 206.750 207.050 206.750 207.050 0.550 206.500 05/10 Chart for @NF6M
Jul 26 195.025 195.025 194.975 195.025 1.025 194.000 05/10 Chart for @NF6N
Aug 26 184.000 183.200 182.850 182.475 Chart for @NF6Q
Sep 26 181.225 174.500 173.975 Chart for @NF6U
Oct 26 161.075 167.250 167.250 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.250 64.250 64.250 64.250 64.250s 05/08 Chart for @DY6K
Jun 26 67.325 67.325 66.350 66.350 0.100 66.350s 05/08 Chart for @DY6M
Jul 26 68.500 69.325 68.500 68.950 0.575 68.975s 05/08 Chart for @DY6N
Aug 26 70.275 70.825 70.275 70.825 0.500 70.775s 05/08 Chart for @DY6Q
Sep 26 72.000 71.550 Chart for @DY6U
Oct 26 72.000 72.000 72.000 72.000 0.500 72.000s 05/08 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 -0.01 22.42s 05/08 Chart for @DK6K
Jun 26 22.35 22.57 22.35 22.57 0.28 22.29 05/10 Chart for @DK6M
Jul 26 21.39 21.32 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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