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 26 422'4 423'4 422'0 423'2 1'4 421'6 03:24A Chart for @C6H
May 26 430'2 431'2 430'0 431'2 1'4 429'6 03:23A Chart for @C6K
Jul 26 437'0 438'0 436'4 437'4 1'2 436'2 03:23A Chart for @C6N
Sep 26 436'0 437'4 436'0 437'0 1'0 436'0 03:23A Chart for @C6U
Dec 26 450'0 451'0 450'0 450'4 0'6 449'6 03:23A Chart for @C6Z
Mar 27 463'0 464'0 463'0 463'4 1'0 462'4 03:23A Chart for @C7H
May 27 470'0 470'2 470'0 470'2 0'6 469'4 03:23A Chart for @C7K
Jul 27 473'6 474'0 473'6 474'0 0'6 473'2 03:19A Chart for @C7N
Sep 27 460'6 0'0 460'6 03:22A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1064'4 1068'4 1063'2 1067'0 2'4 1064'4 03:24A Chart for @S6H
May 26 1074'4 1079'0 1074'2 1078'2 3'2 1075'0 03:24A Chart for @S6K
Jul 26 1086'6 1091'0 1086'4 1090'0 2'6 1087'2 03:24A Chart for @S6N
Aug 26 1084'2 1087'4 1083'2 1086'6 2'6 1084'0 03:24A Chart for @S6Q
Sep 26 1068'6 1072'0 1068'0 1071'4 3'0 1068'4 03:24A Chart for @S6U
Nov 26 1073'0 1078'0 1073'0 1077'0 2'4 1074'4 03:23A Chart for @S6X
Jan 27 1085'0 1088'4 1085'0 1088'0 3'0 1085'0 03:23A Chart for @S7F
Mar 27 1084'6 1090'0 1084'6 1089'0 2'0 1087'0 03:22A Chart for @S7H
May 27 1095'0 1095'0 1094'4 1095'0 3'0 1092'0 03:22A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 508'2 510'2 508'0 509'4 1'6 507'6 03:24A Chart for @W6H
May 26 520'0 521'4 519'4 521'2 2'2 519'0 03:23A Chart for @W6K
Jul 26 532'2 534'0 532'2 533'6 2'2 531'4 03:23A Chart for @W6N
Sep 26 547'0 548'2 546'6 548'0 2'0 546'0 03:23A Chart for @W6U
Dec 26 566'6 567'4 566'6 567'4 1'6 565'6 03:23A Chart for @W6Z
Mar 27 582'6 582'6 582'6 582'6 0'2 582'4 03:23A Chart for @W7H
May 27 591'6 0'0 591'2 03:24A Chart for @W7K
Jul 27 590'4 0'0 590'6 03:24A Chart for @W7N
Sep 27 600'0 0'0 600'0 03:23A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6400 5.6600 5.6350 5.6600 0.0225 5.6375 03:11A Chart for @MW6H
May 26 5.7600 5.7800 5.7600 5.7800 0.0275 5.7525 02:23A Chart for @MW6K
Jul 26 5.8675 5.8900 5.8675 5.8900 0.0250 5.8650 03:11A Chart for @MW6N
Sep 26 6.0475 6.0475 6.0475 6.0475 0.0150 6.0325 03:11A Chart for @MW6U
Dec 26 6.2425 6.2425 6.2425 6.2425 0.0100 6.2325 03:11A Chart for @MW6Z
Mar 27 6.3675 0.0125 6.3900s 03:11A 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 26 519'6 522'6 519'6 521'6 2'0 519'6 03:23A Chart for @KW6H
May 26 531'0 533'4 531'0 533'0 2'2 530'6 03:23A Chart for @KW6K
Jul 26 543'6 546'0 543'6 545'4 2'2 543'2 03:23A Chart for @KW6N
Sep 26 560'0 561'0 559'2 561'0 2'4 558'4 03:23A Chart for @KW6U
Dec 26 579'4 580'6 579'4 580'6 2'0 578'6 03:23A Chart for @KW6Z
Mar 27 601'6 -3'4 595'2s 03:23A Chart for @KW7H
May 27 615'6 -3'4 603'4s 03:23A Chart for @KW7K
Jul 27 604'0 604'0 604'0 604'0 -3'4 602'6s 03:23A Chart for @KW7N
Sep 27 599'0 -2'0 610'4s 01/21 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 293'0 293'0 292'2 292'2 -1'2 293'4 03:22A Chart for @O6H
May 26 301'0 0'0 300'6 03:22A Chart for @O6K
Jul 26 306'2 0'0 304'4 02:06A Chart for @O6N
Sep 26 314'6 0'0 308'2 12:13A Chart for @O6U
Dec 26 325'0 0'0 321'6 12:03A Chart for @O6Z
Mar 27 325'2 0'0 325'2 01/21 Chart for @O7H
May 27 331'2 0'0 331'2 01/21 Chart for @O7K
Jul 27 321'6 0'0 321'6 01/21 Chart for @O7N
Sep 27 345'0 0'0 316'0 01/21 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2914 2935 2914 2932 18 2914 03:23A Chart for @SM6H
May 26 2952 2970 2951 2968 16 2952 03:23A Chart for @SM6K
Jul 26 3001 3017 2999 3014 13 3001 03:23A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 232.375 233.675 231.225 233.000 0.725 233.100s 01/21 Chart for @LE6G
Apr 26 234.425 235.400 232.950 234.900 0.375 234.950s 01/21 Chart for @LE6J
Jun 26 230.475 231.375 229.150 230.850 0.275 230.875s 01/21 Chart for @LE6M
Aug 26 228.600 229.175 227.000 228.700 0.325 228.725s 01/21 Chart for @LE6Q
Oct 26 227.700 228.900 226.800 228.525 0.475 228.525s 01/21 Chart for @LE6V
Dec 26 228.750 229.600 227.525 229.275 0.500 229.225s 01/21 Chart for @LE6Z
Feb 27 228.900 229.625 227.650 229.275 0.450 229.200s 01/21 Chart for @LE7G
Apr 27 227.900 229.150 227.325 228.725 0.375 228.625s 01/21 Chart for @LE7J
Jun 27 221.650 221.900 221.200 221.400 0.175 221.300s 01/21 Chart for @LE7M
Aug 27 218.100 218.750 218.100 218.750 0.675 218.550s 01/21 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.850 88.075 87.525 87.950 87.850s 01/21 Chart for @HE6G
Apr 26 95.100 95.725 94.750 95.650 0.425 95.600s 01/21 Chart for @HE6J
May 26 98.950 99.475 98.700 99.275 0.275 99.275s 01/21 Chart for @HE6K
Jun 26 107.950 108.525 107.875 108.325 0.100 108.175s 01/21 Chart for @HE6M
Jul 26 108.550 109.175 108.550 108.950 0.100 108.825s 01/21 Chart for @HE6N
Aug 26 107.025 107.625 107.025 107.375 0.125 107.350s 01/21 Chart for @HE6Q
Oct 26 89.300 89.875 89.300 89.750 0.375 89.750s 01/21 Chart for @HE6V
Dec 26 79.800 80.250 79.800 80.075 0.300 80.100s 01/21 Chart for @HE6Z
Feb 27 82.025 82.350 82.025 82.125 0.150 82.175s 01/21 Chart for @HE7G
Apr 27 85.500 85.500 85.125 85.200 0.100 85.200s 01/21 Chart for @HE7J
May 27 88.600 0.100 88.600s 01/21 Chart for @HE7K
Jun 27 95.200 -0.275 95.950s 01/21 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.75 14.75 14.75 14.75 0.01 14.74 02:30A Chart for @DA6F
Feb 26 15.27 15.27 15.26 15.27 -0.04 15.31 12:59A Chart for @DA6G
Mar 26 15.46 15.46 Chart for @DA6H
Apr 26 15.64 15.64 15.64 15.64 -0.03 15.67 12:59A Chart for @DA6J
May 26 16.15 16.13 Chart for @DA6K
Jun 26 16.67 16.64 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 142.000 142.000 142.000 142.000 0.975 142.000s 01/21 Chart for @CB6F
Feb 26 162.513 159.475 155.500 155.000 Chart for @CB6G
Mar 26 177.000 173.975 173.975 Chart for @CB6H
Apr 26 182.000 180.500 180.500 Chart for @CB6J
May 26 188.200 187.000 182.000 183.425 Chart for @CB6K
Jun 26 188.600 188.600 184.500 185.800 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.500 118.250s 01/21 Chart for @NF6F
Feb 26 124.250 124.250 123.450 123.075 Chart for @NF6G
Mar 26 122.600 123.000 123.000 Chart for @NF6H
Apr 26 120.825 120.900 121.000 Chart for @NF6J
May 26 117.525 121.250 121.025 Chart for @NF6K
Jun 26 122.463 122.463 122.500 122.500 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.150 71.150 71.150 71.150 0.050 71.150s 01/21 Chart for @DY6F
Feb 26 67.700 67.700 67.250 67.325 -0.450 67.250s 01/21 Chart for @DY6G
Mar 26 63.200 63.200 62.825 62.825 -0.200 63.000s 01/21 Chart for @DY6H
Apr 26 62.000 61.000 Chart for @DY6J
May 26 61.000 61.000 Chart for @DY6K
Jun 26 60.000 59.500 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 14.45 14.45 Chart for @DK6G
Mar 26 14.45 0.61 15.20s 01/21 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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