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 26 430'0 431'4 430'0 430'2 0'2 430'0 08:19P Chart for @C6H
May 26 437'6 439'2 437'6 438'2 0'2 438'0 08:19P Chart for @C6K
Jul 26 444'0 445'0 443'6 444'2 0'2 444'0 08:19P Chart for @C6N
Sep 26 443'2 444'0 443'0 443'4 0'0 443'4 08:19P Chart for @C6U
Dec 26 457'2 458'2 457'0 457'6 0'0 457'6 08:17P Chart for @C6Z
Mar 27 469'2 470'2 469'2 469'6 0'0 469'6 08:19P Chart for @C7H
May 27 475'4 476'2 475'4 475'6 0'2 475'4 08:19P Chart for @C7K
Jul 27 478'6 479'6 478'6 479'6 0'6 479'0 08:19P Chart for @C7N
Sep 27 464'0 0'0 464'0 08:19P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1075'0 1078'6 1075'0 1075'6 0'6 1075'0 08:19P Chart for @S6H
May 26 1087'6 1091'4 1087'4 1088'6 1'0 1087'6 08:19P Chart for @S6K
Jul 26 1101'0 1105'0 1101'0 1102'2 1'2 1101'0 08:19P Chart for @S6N
Aug 26 1099'0 1101'4 1099'0 1099'4 1'0 1098'4 08:19P Chart for @S6Q
Sep 26 1083'2 1085'6 1083'2 1083'6 0'6 1083'0 08:19P Chart for @S6U
Nov 26 1089'0 1092'6 1089'0 1090'4 0'4 1090'0 08:19P Chart for @S6X
Jan 27 1100'0 1103'4 1100'0 1101'6 0'6 1101'0 08:19P Chart for @S7F
Mar 27 1102'6 1104'6 1102'6 1104'6 1'6 1103'0 08:19P Chart for @S7H
May 27 1108'0 1108'0 1108'0 1108'0 0'0 1108'0 08:19P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 536'0 538'0 535'4 536'6 0'6 536'0 08:19P Chart for @W6H
May 26 544'6 546'0 544'0 545'4 1'0 544'4 08:19P Chart for @W6K
Jul 26 555'0 556'4 554'2 555'6 0'6 555'0 08:19P Chart for @W6N
Sep 26 568'4 570'0 568'4 570'0 1'4 568'4 08:19P Chart for @W6U
Dec 26 588'4 588'4 587'0 588'2 1'0 587'2 08:19P Chart for @W6Z
Mar 27 603'2 604'2 603'2 604'2 1'0 603'2 08:19P Chart for @W7H
May 27 610'2 0'0 611'2 08:19P Chart for @W7K
Jul 27 610'0 610'0 610'0 610'0 -0'4 610'4 08:19P Chart for @W7N
Sep 27 600'0 0'0 618'6 08:19P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7300 5.7300 5.6300 5.7000 -0.0400 5.7400 08:19P Chart for @MW6H
May 26 5.8600 5.8600 5.8300 5.8400 -0.0225 5.8625 08:19P Chart for @MW6K
Jul 26 5.9500 5.9700 5.9500 5.9700 -0.0075 5.9775 08:19P Chart for @MW6N
Sep 26 6.0950 6.1225 6.0950 6.1225 -0.0150 6.1375 08:19P Chart for @MW6U
Dec 26 6.3250 6.3250 Chart for @MW6Z
Mar 27 6.4350 6.4350 6.4350 6.4350 -0.0175 6.4525 07:18P 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 26 541'4 545'2 541'0 542'0 -0'2 542'2 08:19P Chart for @KW6H
May 26 551'6 555'0 551'6 552'2 -0'4 552'6 08:19P Chart for @KW6K
Jul 26 564'0 568'0 564'0 565'0 -0'2 565'2 08:19P Chart for @KW6N
Sep 26 579'4 581'0 579'0 580'2 0'2 580'0 08:19P Chart for @KW6U
Dec 26 600'2 600'2 600'2 600'2 0'0 600'2 08:19P Chart for @KW6Z
Mar 27 616'2 616'2 616'2 616'2 0'0 616'2 08:19P Chart for @KW7H
May 27 613'4 9'4 624'0s 08:19P Chart for @KW7K
Jul 27 622'0 622'0 622'0 622'0 0'4 621'4 08:19P Chart for @KW7N
Sep 27 627'0 627'0 627'0 627'0 8'6 628'2s 07:00P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 297'6 301'0 297'6 301'0 0'2 300'6 08:12P Chart for @O6H
May 26 305'6 305'6 305'6 305'6 0'4 305'2 08:18P Chart for @O6K
Jul 26 302'2 0'0 310'6 08:12P Chart for @O6N
Sep 26 314'6 0'0 314'6 08:12P Chart for @O6U
Dec 26 325'0 0'0 327'4 08:02P Chart for @O6Z
Mar 27 331'0 0'0 331'0 01:20P Chart for @O7H
May 27 337'0 0'0 337'0 01:20P Chart for @O7K
Jul 27 327'4 0'0 327'4 01:20P Chart for @O7N
Sep 27 345'0 0'0 321'6 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2978 2993 2975 2982 4 2978 08:19P Chart for @SM6H
May 26 3015 3028 3013 3018 3 3015 08:19P Chart for @SM6K
Jul 26 3064 3078 3063 3067 2 3065 08:19P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 235.275 237.125 234.000 236.775 1.225 236.825s 01:05P Chart for @LE6G
Apr 26 236.750 239.000 235.600 238.625 1.325 238.725s 01:05P Chart for @LE6J
Jun 26 232.800 234.700 231.600 234.325 1.200 234.450s 01:05P Chart for @LE6M
Aug 26 230.975 232.575 229.575 232.200 1.300 232.325s 01:05P Chart for @LE6Q
Oct 26 230.550 232.075 229.150 231.700 1.300 231.850s 01:05P Chart for @LE6V
Dec 26 231.050 232.450 229.675 232.050 1.200 232.200s 01:05P Chart for @LE6Z
Feb 27 230.625 232.250 229.625 231.800 1.125 231.900s 01:05P Chart for @LE7G
Apr 27 230.000 231.375 228.925 230.975 1.075 231.125s 01:05P Chart for @LE7J
Jun 27 222.025 223.825 222.025 223.750 1.050 223.700s 01:05P Chart for @LE7M
Aug 27 219.850 0.975 220.825s 01:05P Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 88.175 88.500 87.575 88.000 -1.100 87.950s 01:05P Chart for @HE6G
Apr 26 96.075 96.325 94.775 95.250 -1.675 95.150s 01:05P Chart for @HE6J
May 26 99.650 99.650 98.450 98.925 - 1.575 98.850s 01:05P Chart for @HE6K
Jun 26 108.825 108.825 107.525 107.925 - 1.450 107.925s 01:05P Chart for @HE6M
Jul 26 109.625 109.625 108.525 108.900 - 1.225 108.875s 01:05P Chart for @HE6N
Aug 26 108.225 108.425 107.525 107.825 - 1.000 107.800s 01:05P Chart for @HE6Q
Oct 26 90.650 90.950 90.325 90.575 -0.425 90.600s 01:05P Chart for @HE6V
Dec 26 81.050 81.425 80.925 81.200 -0.100 81.250s 01:05P Chart for @HE6Z
Feb 27 83.025 83.450 83.000 83.225 83.350s 01:05P Chart for @HE7G
Apr 27 86.450 86.450 86.175 86.175 -0.050 86.275s 01:05P Chart for @HE7J
May 27 89.675 -0.050 89.675s 01:05P Chart for @HE7K
Jun 27 97.050 97.050 97.050 97.050 97.050s 01:05P Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.63 14.63 14.62 14.62 -0.10 14.72 07:55P Chart for @DA6F
Feb 26 15.55 15.55 15.52 15.53 -0.05 15.58 08:18P Chart for @DA6G
Mar 26 15.99 15.99 15.99 15.99 0.01 15.98 08:18P Chart for @DA6H
Apr 26 16.43 16.41 Chart for @DA6J
May 26 16.73 16.72 Chart for @DA6K
Jun 26 17.04 17.02 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 142.000 142.150 142.000 142.150 0.500 142.500s 04:00P Chart for @CB6F
Feb 26 150.050 150.050 150.050 150.050 - 0.550 150.600 05:12P Chart for @CB6G
Mar 26 179.500 177.300 177.300 Chart for @CB6H
Apr 26 185.600 185.600 184.525 183.750 Chart for @CB6J
May 26 189.775 189.775 188.500 189.225 Chart for @CB6K
Jun 26 194.725 194.725 191.250 191.250 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 119.525 119.525 119.525 119.525 - 0.025 119.525s 04:46P Chart for @NF6F
Feb 26 131.250 131.250 131.250 131.250 - 1.000 132.250 08:08P Chart for @NF6G
Mar 26 131.500 131.500 131.500 131.500 - 3.750 135.250 08:09P Chart for @NF6H
Apr 26 131.275 133.675 133.675 Chart for @NF6J
May 26 131.500 131.500 131.500 131.500 - 1.850 133.350 08:02P Chart for @NF6K
Jun 26 134.175 134.175 133.250 133.250 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.700 70.700 70.250 70.250 70.525s 04:55P Chart for @DY6F
Feb 26 69.000 69.000 Chart for @DY6G
Mar 26 65.500 65.000 Chart for @DY6H
Apr 26 61.750 62.000 Chart for @DY6J
May 26 61.000 61.000 61.000 61.000 1.000 61.000s 04:00P Chart for @DY6K
Jun 26 59.000 60.500 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 0.02 13.57s 04:00P Chart for @DK6F
Feb 26 15.05 15.05 15.05 15.05 -0.15 15.05s 04:00P Chart for @DK6G
Mar 26 16.77 -0.12 16.53s 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