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 26 420'2 421'4 420'0 421'0 0'6 420'2 04:12A Chart for @C6H
May 26 427'6 428'6 427'2 428'2 0'4 427'6 04:12A Chart for @C6K
Jul 26 434'0 434'6 433'4 434'4 0'4 434'0 04:13A Chart for @C6N
Sep 26 433'4 434'0 432'4 433'6 0'4 433'2 04:13A Chart for @C6U
Dec 26 447'0 447'4 446'2 447'2 0'4 446'6 04:13A Chart for @C6Z
Mar 27 460'4 460'6 459'6 460'4 0'2 460'2 04:13A Chart for @C7H
May 27 467'6 467'6 467'2 467'4 0'2 467'2 04:13A Chart for @C7K
Jul 27 471'4 471'6 471'0 471'6 0'6 471'0 04:13A Chart for @C7N
Sep 27 459'2 459'2 458'6 459'0 -0'2 459'2 04:13A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1053'0 1056'2 1051'6 1055'4 2'4 1053'0 04:13A Chart for @S6H
May 26 1064'2 1067'4 1063'0 1066'4 2'2 1064'2 04:13A Chart for @S6K
Jul 26 1076'0 1080'0 1075'2 1078'6 2'4 1076'2 04:12A Chart for @S6N
Aug 26 1073'2 1076'6 1072'2 1075'6 2'4 1073'2 04:13A Chart for @S6Q
Sep 26 1058'6 1062'2 1058'2 1061'6 3'0 1058'6 04:13A Chart for @S6U
Nov 26 1063'6 1068'0 1063'6 1067'2 3'0 1064'2 04:13A Chart for @S6X
Jan 27 1076'2 1079'2 1075'4 1079'2 3'6 1075'4 04:13A Chart for @S7F
Mar 27 1078'0 1079'4 1077'6 1079'4 1'4 1078'0 04:13A Chart for @S7H
May 27 1084'6 1084'6 1083'0 1083'0 -0'2 1083'2 04:13A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 511'0 513'2 510'2 513'2 2'6 510'4 04:13A Chart for @W6H
May 26 522'0 524'2 521'2 524'0 2'4 521'4 04:12A Chart for @W6K
Jul 26 533'2 535'6 533'2 535'6 2'2 533'4 04:12A Chart for @W6N
Sep 26 548'4 550'2 548'0 550'2 2'2 548'0 04:13A Chart for @W6U
Dec 26 566'6 569'2 566'6 569'2 2'2 567'0 04:13A Chart for @W6Z
Mar 27 583'4 583'4 583'4 583'4 0'4 583'0 04:13A Chart for @W7H
May 27 592'0 0'0 591'4 04:12A Chart for @W7K
Jul 27 591'6 0'0 590'6 04:13A Chart for @W7N
Sep 27 600'0 0'0 599'6 04:13A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6250 5.6525 5.6050 5.6400 0.0150 5.6250 04:13A Chart for @MW6H
May 26 5.7475 5.7600 5.7400 5.7600 0.0200 5.7400 04:13A Chart for @MW6K
Jul 26 5.8625 5.8675 5.8625 5.8675 0.0075 5.8600 04:13A Chart for @MW6N
Sep 26 6.0650 6.0850 6.0300 6.0300 -0.0375 6.0275s 04:13A Chart for @MW6U
Dec 26 6.2525 6.2725 6.2175 6.2200 -0.0425 6.2175s 04:11A Chart for @MW6Z
Mar 27 6.4000 6.4100 6.4000 6.4100 -0.0575 6.3575s 03:29A 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 26 517'2 520'6 517'2 520'6 3'4 517'2 04:14A Chart for @KW6H
May 26 528'2 532'0 528'2 532'0 3'2 528'6 04:14A Chart for @KW6K
Jul 26 541'6 544'6 541'6 544'6 3'0 541'6 04:13A Chart for @KW6N
Sep 26 557'4 558'4 557'2 558'2 1'4 556'6 04:14A Chart for @KW6U
Dec 26 576'6 578'0 576'6 578'0 1'2 576'6 04:14A Chart for @KW6Z
Mar 27 597'2 600'0 597'2 600'0 -4'6 592'2s 04:14A Chart for @KW7H
May 27 615'6 -5'0 600'2s 04:13A Chart for @KW7K
Jul 27 606'0 606'0 601'4 601'4 -5'2 599'0s 04:13A Chart for @KW7N
Sep 27 599'0 -4'6 606'2s 04:13A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 294'2 294'2 293'4 293'4 0'2 293'2 04:11A Chart for @O6H
May 26 301'2 301'2 301'0 301'0 0'6 300'2 03:00A Chart for @O6K
Jul 26 299'6 0'0 305'0 03:00A Chart for @O6N
Sep 26 314'6 0'0 308'6 02:36A Chart for @O6U
Dec 26 325'0 0'0 322'2 01:59A Chart for @O6Z
Mar 27 325'6 0'0 325'6 01/15 Chart for @O7H
May 27 331'6 0'0 331'6 01/15 Chart for @O7K
Jul 27 322'2 0'0 322'2 01/15 Chart for @O7N
Sep 27 345'0 0'0 316'4 01/15 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2895 2896 2884 2893 1 2892 04:13A Chart for @SM6H
May 26 2944 2944 2930 2941 2 2939 04:12A Chart for @SM6K
Jul 26 2994 2997 2987 2995 2995 04:12A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 235.300 236.200 234.950 236.075 0.900 236.050s 01/15 Chart for @LE6G
Apr 26 237.475 238.550 237.225 238.400 1.100 238.425s 01/15 Chart for @LE6J
Jun 26 232.500 233.975 232.200 233.825 1.575 233.900s 01/15 Chart for @LE6M
Aug 26 229.350 231.175 229.125 231.050 1.825 231.100s 01/15 Chart for @LE6Q
Oct 26 228.500 230.475 228.325 230.350 1.950 230.400s 01/15 Chart for @LE6V
Dec 26 228.925 230.925 228.925 230.850 1.975 230.875s 01/15 Chart for @LE6Z
Feb 27 229.000 230.650 229.000 230.600 1.850 230.600s 01/15 Chart for @LE7G
Apr 27 228.200 229.925 228.125 229.875 1.675 229.900s 01/15 Chart for @LE7J
Jun 27 222.150 222.750 221.650 222.675 1.500 222.750s 01/15 Chart for @LE7M
Aug 27 219.550 219.975 219.550 219.975 2.100 219.975s 01/15 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.700 87.900 85.600 87.800 2.100 87.800s 01/15 Chart for @HE6G
Apr 26 92.675 95.150 92.500 95.000 2.300 95.000s 01/15 Chart for @HE6J
May 26 96.375 98.475 96.200 98.425 1.900 98.475s 01/15 Chart for @HE6K
Jun 26 105.100 107.175 105.000 107.000 1.800 107.075s 01/15 Chart for @HE6M
Jul 26 105.800 107.500 105.800 107.350 1.550 107.425s 01/15 Chart for @HE6N
Aug 26 104.850 106.075 104.725 105.875 1.250 106.025s 01/15 Chart for @HE6Q
Oct 26 87.625 88.450 87.625 88.375 0.775 88.400s 01/15 Chart for @HE6V
Dec 26 78.750 79.225 78.750 79.175 0.450 79.200s 01/15 Chart for @HE6Z
Feb 27 81.150 81.700 81.150 81.575 0.400 81.550s 01/15 Chart for @HE7G
Apr 27 84.550 84.850 84.550 84.775 0.350 84.775s 01/15 Chart for @HE7J
May 27 88.150 0.350 88.150s 01/15 Chart for @HE7K
Jun 27 95.200 0.350 95.875s 01/15 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.75 14.74 Chart for @DA6F
Feb 26 14.95 14.95 14.95 14.95 -0.05 15.00 01:46A Chart for @DA6G
Mar 26 15.17 15.17 15.07 15.07 -0.02 15.09 01:46A Chart for @DA6H
Apr 26 15.59 15.56 Chart for @DA6J
May 26 16.23 16.20 Chart for @DA6K
Jun 26 16.68 16.71 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.000 141.000 Chart for @CB6F
Feb 26 144.750 145.000 145.250 Chart for @CB6G
Mar 26 161.750 161.750 161.750 161.750 - 0.950 162.700 04:03A Chart for @CB6H
Apr 26 168.000 167.850 Chart for @CB6J
May 26 171.500 171.500 Chart for @CB6K
Jun 26 176.000 174.525 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.500 118.250 Chart for @NF6F
Feb 26 121.100 121.100 Chart for @NF6G
Mar 26 120.000 120.000 Chart for @NF6H
Apr 26 116.050 116.050 116.050 116.050 - 2.450 118.500 01/15 Chart for @NF6J
May 26 118.925 118.925 Chart for @NF6K
Jun 26 119.500 119.500 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.125 71.025 Chart for @DY6F
Feb 26 66.500 66.500 66.275 66.275 -0.500 66.500s 01/15 Chart for @DY6G
Mar 26 62.200 62.700 62.200 62.200 0.525 62.775s 01/15 Chart for @DY6H
Apr 26 61.500 61.550 Chart for @DY6J
May 26 60.500 60.525 Chart for @DY6K
Jun 26 60.000 60.025 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 13.47 13.86 Chart for @DK6G
Mar 26 14.50 14.50 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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