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 26 446'0 448'0 445'4 445'6 -0'6 446'0s 06:09P Chart for @C6H
May 26 453'4 455'6 452'6 453'2 0'0 454'0s 05:27P Chart for @C6K
Jul 26 459'2 462'0 459'0 460'2 0'6 460'4s 06:10P Chart for @C6N
Sep 26 452'4 454'4 452'2 453'0 1'2 453'6s 06:12P Chart for @C6U
Dec 26 463'4 465'6 463'2 464'2 0'6 464'4s 05:55P Chart for @C6Z
Mar 27 476'2 478'4 476'2 477'0 0'4 477'2s 03:24P Chart for @C7H
May 27 483'2 485'0 483'0 483'6 0'6 484'2s 04:45P Chart for @C7K
Jul 27 486'6 488'4 486'4 487'6 0'4 487'6s 01:20P Chart for @C7N
Sep 27 468'2 0'6 468'6s 04:45P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1050'2 1053'0 1048'6 1049'4 -5'6 1047'0s 04:45P Chart for @S6F
Mar 26 1066'0 1067'6 1060'6 1061'2 -5'6 1061'2s 06:10P Chart for @S6H
May 26 1077'4 1079'0 1072'4 1073'6 -5'4 1073'2s 05:14P Chart for @S6K
Jul 26 1089'0 1091'0 1085'2 1086'6 -4'0 1086'2s 03:16P Chart for @S6N
Aug 26 1085'6 1087'6 1082'0 1083'2 -3'4 1083'0s 01:20P Chart for @S6Q
Sep 26 1071'0 1073'4 1068'2 1068'4 -3'0 1068'4s 01:20P Chart for @S6U
Nov 26 1073'4 1077'6 1071'6 1073'2 -2'2 1073'0s 04:45P Chart for @S6X
Jan 27 1084'2 1087'0 1082'4 1083'4 -2'0 1083'4s 01:20P Chart for @S7F
Mar 27 1084'4 1088'0 1082'4 1084'4 -1'6 1084'2s 01:20P Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 518'6 522'6 515'6 518'0 0'0 518'0s 05:38P Chart for @W6H
May 26 528'4 533'0 526'4 529'4 1'0 529'0s 04:45P Chart for @W6K
Jul 26 540'0 544'2 538'0 541'0 1'6 541'0s 01:30P Chart for @W6N
Sep 26 553'2 557'6 552'0 555'0 1'4 554'6s 05:21P Chart for @W6U
Dec 26 573'0 575'2 570'4 573'4 1'4 573'2s 01:30P Chart for @W6Z
Mar 27 589'0 589'6 586'6 588'6 1'6 589'2s 01:20P Chart for @W7H
May 27 596'4 598'2 596'4 597'6 1'2 597'6s 01:20P Chart for @W7K
Jul 27 595'2 1'0 596'4s 01:20P Chart for @W7N
Sep 27 599'6 1'0 605'6s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7050 5.7500 5.7000 5.7125 0.0075 5.7125s 05:21P Chart for @MW6H
May 26 5.8150 5.8550 5.8075 5.8075 0.0050 5.8150s 01:30P Chart for @MW6K
Jul 26 5.9400 5.9700 5.9325 5.9350 0.0050 5.9375s 05:30P Chart for @MW6N
Sep 26 6.1125 6.1400 6.1000 6.1175 0.0050 6.1050s 01:30P Chart for @MW6U
Dec 26 6.3025 6.3200 6.2850 6.3000 0.0075 6.2950s 01:30P Chart for @MW6Z
Mar 27 6.4125 6.4125 6.4125 6.4125 -0.0050 6.4275s 01:30P 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 26 531'6 535'0 528'0 529'6 -1'2 530'2s 04:45P Chart for @KW6H
May 26 543'4 546'6 540'2 542'6 -0'2 543'0s 06:10P Chart for @KW6K
Jul 26 557'4 559'2 553'2 556'0 0'4 556'4s 06:14P Chart for @KW6N
Sep 26 571'0 573'6 568'6 571'2 0'4 571'4s 01:20P Chart for @KW6U
Dec 26 592'4 593'2 587'6 591'0 0'4 591'2s 04:45P Chart for @KW6Z
Mar 27 604'6 607'6 604'6 607'6 0'6 607'4s 01:20P Chart for @KW7H
May 27 615'6 615'6 615'6 615'6 1'2 616'0s 01:20P Chart for @KW7K
Jul 27 613'6 615'0 613'6 614'2 1'4 615'2s 01:20P Chart for @KW7N
Sep 27 599'0 1'6 619'0s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 307'0 308'4 306'0 307'6 -1'6 307'0s 02:30P Chart for @O6H
May 26 315'6 315'6 313'4 313'4 -2'2 314'0s 01:30P Chart for @O6K
Jul 26 299'6 -2'2 319'2s 01:30P Chart for @O6N
Sep 26 314'6 -2'2 323'0s 01:30P Chart for @O6U
Dec 26 310'2 -2'2 331'6s 01:30P Chart for @O6Z
Mar 27 335'2 -2'2 335'2s 01:20P Chart for @O7H
May 27 341'2 -2'2 341'2s 01:20P Chart for @O7K
Jul 27 331'6 -2'2 331'6s 01:20P Chart for @O7N
Sep 27 345'0 -2'2 326'0s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 3017 3030 3004 3004 - 11 3004s 01:30P Chart for @SM6F
Mar 26 3052 3069 3031 3034 - 18 3036s 05:54P Chart for @SM6H
May 26 3094 3106 3065 3068 - 24 3070s 06:10P Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 234.950 235.825 233.125 235.300 0.750 235.275s 02:30P Chart for @LE6G
Apr 26 235.575 236.425 233.875 236.275 1.050 236.225s 02:49P Chart for @LE6J
Jun 26 230.375 231.400 228.775 231.275 1.250 231.275s 02:31P Chart for @LE6M
Aug 26 227.150 228.625 225.775 228.450 1.475 228.475s 01:05P Chart for @LE6Q
Oct 26 226.650 228.075 225.175 227.900 1.625 227.950s 01:05P Chart for @LE6V
Dec 26 226.525 228.300 225.500 228.225 1.650 228.225s 01:05P Chart for @LE6Z
Feb 27 226.475 227.850 225.350 227.700 1.575 227.750s 01:05P Chart for @LE7G
Apr 27 226.200 226.975 224.775 226.925 1.500 226.925s 01:05P Chart for @LE7J
Jun 27 219.900 220.200 218.875 220.125 1.400 220.175s 01:05P Chart for @LE7M
Aug 27 217.700 217.700 217.700 217.700 1.400 217.825s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.800 86.350 84.800 85.975 1.075 85.875s 02:30P Chart for @HE6G
Apr 26 90.400 92.125 90.400 92.075 1.650 91.925s 01:05P Chart for @HE6J
May 26 95.575 96.050 95.475 95.950 1.350 95.950s 01:05P Chart for @HE6K
Jun 26 103.525 104.800 103.525 104.775 1.125 104.650s 01:05P Chart for @HE6M
Jul 26 104.825 105.700 104.825 105.650 1.000 105.575s 02:39P Chart for @HE6N
Aug 26 103.625 104.575 103.625 104.550 0.775 104.500s 02:40P Chart for @HE6Q
Oct 26 87.400 88.000 87.400 87.900 0.500 87.950s 03:30P Chart for @HE6V
Dec 26 78.650 79.000 78.650 78.975 0.350 79.000s 02:41P Chart for @HE6Z
Feb 27 81.100 81.625 81.100 81.400 0.300 81.400s 01:05P Chart for @HE7G
Apr 27 84.500 84.500 84.500 84.500 0.300 84.625s 01:05P Chart for @HE7J
May 27 88.000 0.300 88.000s 01:05P Chart for @HE7K
Jun 27 95.200 0.300 95.725s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.88 14.89 Chart for @DA6F
Feb 26 15.18 15.08 Chart for @DA6G
Mar 26 15.37 15.28 Chart for @DA6H
Apr 26 15.74 15.74 Chart for @DA6J
May 26 16.32 16.32 Chart for @DA6K
Jun 26 17.03 17.04 16.80 16.83 -0.11 16.81s 04:00P Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 140.625 141.000 140.600 Chart for @CB6F
Feb 26 147.563 147.563 145.000 144.150 Chart for @CB6G
Mar 26 160.100 162.500 160.100 160.525 - 0.750 160.750s 04:00P Chart for @CB6H
Apr 26 171.925 167.750 167.750 Chart for @CB6J
May 26 173.775 173.775 173.200 173.200 Chart for @CB6K
Jun 26 179.325 180.000 177.525 177.525 - 0.425 177.525s 04:00P Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.900 118.975s 04:00P Chart for @NF6F
Feb 26 123.000 122.525 Chart for @NF6G
Mar 26 122.975 122.500 Chart for @NF6H
Apr 26 122.250 122.475 Chart for @NF6J
May 26 122.750 122.750 Chart for @NF6K
Jun 26 123.525 124.425 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.600 71.000 Chart for @DY6F
Feb 26 66.000 66.000 Chart for @DY6G
Mar 26 61.750 61.750 Chart for @DY6H
Apr 26 61.500 61.500 Chart for @DY6J
May 26 62.000 62.000s 04:00P Chart for @DY6K
Jun 26 61.000 61.000s 04:00P Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.49 Chart for @DK6F
Feb 26 13.47 13.91 Chart for @DK6G
Mar 26 14.14 0.13 14.56s 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