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 26 430'0 431'2 430'0 430'4 0'0 430'4 07:05P Chart for @C6H
May 26 437'6 438'6 437'4 438'2 0'2 438'0 07:05P Chart for @C6K
Jul 26 443'4 444'2 443'0 443'4 -0'2 443'6 07:05P Chart for @C6N
Sep 26 441'6 442'4 441'4 442'0 0'0 442'0 07:05P Chart for @C6U
Dec 26 455'0 455'6 454'6 455'2 0'0 455'2 07:05P Chart for @C6Z
Mar 27 467'6 468'0 467'6 468'0 0'2 467'6 07:05P Chart for @C7H
May 27 474'2 0'0 474'0 07:05P Chart for @C7K
Jul 27 477'2 477'6 477'2 477'6 0'2 477'4 07:05P Chart for @C7N
Sep 27 462'4 462'4 462'4 462'4 0'4 462'0 07:05P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1067'6 1071'6 1067'4 1071'2 3'4 1067'6 07:05P Chart for @S6H
May 26 1079'4 1082'6 1079'4 1082'6 3'2 1079'4 07:04P Chart for @S6K
Jul 26 1092'2 1095'6 1092'0 1095'6 3'2 1092'4 07:05P Chart for @S6N
Aug 26 1091'0 1092'6 1091'0 1092'4 2'0 1090'4 07:05P Chart for @S6Q
Sep 26 1076'2 1078'0 1076'0 1078'0 1'6 1076'2 07:05P Chart for @S6U
Nov 26 1081'4 1085'0 1080'4 1085'0 3'0 1082'0 07:05P Chart for @S6X
Jan 27 1093'0 1096'0 1092'6 1096'0 2'6 1093'2 07:05P Chart for @S7F
Mar 27 1093'0 1096'6 1093'0 1096'6 1'4 1095'2 07:05P Chart for @S7H
May 27 1100'0 0'0 1100'2 07:05P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 532'0 533'2 530'2 531'2 1'6 529'4 07:05P Chart for @W6H
May 26 541'2 542'2 539'6 541'0 2'0 539'0 07:05P Chart for @W6K
Jul 26 552'6 554'0 551'4 552'4 1'4 551'0 07:05P Chart for @W6N
Sep 26 566'2 567'6 565'4 566'2 1'2 565'0 07:05P Chart for @W6U
Dec 26 585'6 587'0 585'0 585'2 1'0 584'2 07:05P Chart for @W6Z
Mar 27 602'4 602'4 602'4 602'4 2'2 600'2 07:05P Chart for @W7H
May 27 608'0 0'0 608'2 07:05P Chart for @W7K
Jul 27 602'0 0'0 607'4 07:05P Chart for @W7N
Sep 27 600'0 0'0 615'6 07:05P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7500 5.7525 5.7375 5.7500 5.7500 07:02P Chart for @MW6H
May 26 5.8600 5.8600 5.8600 5.8600 -0.0075 5.8675 07:02P Chart for @MW6K
Jul 26 5.9900 6.0000 5.9900 6.0000 0.0100 5.9900 07:04P Chart for @MW6N
Sep 26 6.1600 6.1700 6.1600 6.1700 0.0125 6.1575 07:02P Chart for @MW6U
Dec 26 6.3500 6.3500 6.3500 6.3500 0.0025 6.3475 07:02P Chart for @MW6Z
Mar 27 6.4600 6.4900 6.4400 6.4900 0.0250 6.4850s 01/23 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 26 542'0 544'0 541'2 542'4 1'6 540'6 07:05P Chart for @KW6H
May 26 551'2 553'6 550'6 552'0 1'4 550'4 07:05P Chart for @KW6K
Jul 26 564'0 565'6 563'0 564'0 1'0 563'0 07:05P Chart for @KW6N
Sep 26 578'6 580'4 578'2 578'6 0'4 578'2 07:05P Chart for @KW6U
Dec 26 598'0 600'0 598'0 599'0 0'4 598'4 07:05P Chart for @KW6Z
Mar 27 615'0 616'0 615'0 616'0 1'4 614'4 07:05P Chart for @KW7H
May 27 615'0 615'0 615'0 615'0 14'0 622'0s 07:05P Chart for @KW7K
Jul 27 620'0 620'0 620'0 620'0 0'6 619'2 07:03P Chart for @KW7N
Sep 27 618'0 627'4 618'0 627'4 12'0 626'4s 01/23 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 297'6 299'2 297'6 299'2 2'0 297'2 07:04P Chart for @O6H
May 26 304'0 0'0 303'2 07:04P Chart for @O6K
Jul 26 302'2 0'0 307'2 07:03P Chart for @O6N
Sep 26 314'6 0'0 311'0 07:04P Chart for @O6U
Dec 26 325'0 0'0 324'4 07:00P Chart for @O6Z
Mar 27 328'0 0'0 328'0 01/23 Chart for @O7H
May 27 334'0 0'0 334'0 01/23 Chart for @O7K
Jul 27 324'4 0'0 324'4 01/23 Chart for @O7N
Sep 27 345'0 0'0 318'6 01/23 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3003 3018 2999 3016 17 2999 07:05P Chart for @SM6H
May 26 3023 3035 3021 3034 13 3021 07:05P Chart for @SM6K
Jul 26 3067 3080 3067 3079 12 3067 07:03P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 232.975 235.800 230.700 234.925 2.525 234.900s 07:29A Chart for @LE6G
Apr 26 235.175 238.150 232.650 237.000 2.100 236.925s 07:29A Chart for @LE6J
Jun 26 231.175 233.800 228.925 232.550 1.600 232.500s 07:29A Chart for @LE6M
Aug 26 228.900 231.375 226.900 230.000 1.275 230.025s 07:29A Chart for @LE6Q
Oct 26 228.650 230.850 226.825 229.450 0.950 229.425s 07:29A Chart for @LE6V
Dec 26 229.375 231.300 227.500 229.975 0.750 229.925s 07:29A Chart for @LE6Z
Feb 27 229.375 231.125 227.550 229.925 0.675 229.825s 07:29A Chart for @LE7G
Apr 27 228.550 230.400 226.900 229.050 0.575 229.075s 07:29A Chart for @LE7J
Jun 27 221.050 222.800 219.600 222.775 0.700 221.800s 01/23 Chart for @LE7M
Aug 27 218.750 0.700 218.750s 01/23 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 88.475 88.800 88.175 88.425 -0.125 88.350s 07:29A Chart for @HE6G
Apr 26 96.350 96.750 95.900 96.225 -0.175 96.175s 07:29A Chart for @HE6J
May 26 100.000 100.000 99.425 99.550 - 0.225 99.550s 01/23 Chart for @HE6K
Jun 26 108.625 108.975 108.350 108.550 - 0.125 108.500s 07:29A Chart for @HE6M
Jul 26 109.050 109.425 108.950 109.175 0.125 109.175s 07:29A Chart for @HE6N
Aug 26 107.600 107.975 107.550 107.925 0.275 107.875s 07:29A Chart for @HE6Q
Oct 26 89.925 90.550 89.900 90.500 0.575 90.525s 07:29A Chart for @HE6V
Dec 26 80.375 80.950 80.375 80.925 0.525 80.925s 07:29A Chart for @HE6Z
Feb 27 82.475 82.975 82.475 82.975 0.475 82.925s 01/23 Chart for @HE7G
Apr 27 85.500 85.575 85.500 85.575 0.500 85.925s 01/23 Chart for @HE7J
May 27 89.325 0.500 89.325s 01/23 Chart for @HE7K
Jun 27 95.200 0.475 96.650s 01/23 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.70 14.70 14.70 14.70 0.01 14.69 06:33P Chart for @DA6F
Feb 26 15.33 15.35 15.32 15.33 0.05 15.28 06:55P Chart for @DA6G
Mar 26 15.64 15.64 15.61 15.62 0.02 15.60 06:53P Chart for @DA6H
Apr 26 15.95 15.90 Chart for @DA6J
May 26 16.38 16.35 Chart for @DA6K
Jun 26 16.88 16.84 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 143.500 143.500s 01/23 Chart for @CB6F
Feb 26 162.500 162.500 162.500 Chart for @CB6G
Mar 26 183.375 183.350 183.350 Chart for @CB6H
Apr 26 187.425 188.850 188.850 Chart for @CB6J
May 26 189.900 191.675 191.675 Chart for @CB6K
Jun 26 195.400 195.025 195.025 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 119.500 119.500 Chart for @NF6F
Feb 26 128.550 129.000 128.500 Chart for @NF6G
Mar 26 128.550 128.550 Chart for @NF6H
Apr 26 126.550 127.300 127.325 Chart for @NF6J
May 26 127.550 127.550 Chart for @NF6K
Jun 26 127.500 127.950 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.150 -0.175 70.975s 01/23 Chart for @DY6F
Feb 26 68.250 67.250 Chart for @DY6G
Mar 26 63.250 63.250 63.000 63.250 1.000 63.250s 01/23 Chart for @DY6H
Apr 26 61.500 61.500 Chart for @DY6J
May 26 61.000 60.000 Chart for @DY6K
Jun 26 60.500 60.500 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 0.14 13.55s 01/23 Chart for @DK6F
Feb 26 14.67 15.15 Chart for @DK6G
Mar 26 16.00 16.10 16.00 16.10 0.72 16.10s 01/23 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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