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
May 26 447'2 450'2 446'4 449'4 2'2 447'2 07:34A Chart for @C6K
Jul 26 458'0 460'4 457'2 459'6 1'6 458'0 07:34A Chart for @C6N
Sep 26 461'2 464'0 461'0 463'6 2'0 461'6 07:35A Chart for @C6U
Dec 26 475'4 478'0 475'0 478'0 2'0 476'0 07:34A Chart for @C6Z
Mar 27 487'2 489'6 487'0 489'6 1'6 488'0 07:35A Chart for @C7H
May 27 494'2 496'6 494'2 496'6 1'4 495'2 07:35A Chart for @C7K
Jul 27 498'0 500'2 498'0 500'2 1'4 498'6 07:35A Chart for @C7N
Sep 27 482'6 482'6 482'6 482'6 0'0 482'6 07:34A Chart for @C7U
Dec 27 487'2 489'2 487'0 489'2 1'0 488'2 07:34A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1162'0 1166'6 1159'6 1166'0 4'0 1162'0 07:34A Chart for @S6K
Jul 26 1178'0 1182'4 1176'0 1182'0 4'0 1178'0 07:34A Chart for @S6N
Aug 26 1172'2 1177'6 1171'4 1177'2 4'0 1173'2 07:35A Chart for @S6Q
Sep 26 1149'0 1156'4 1149'0 1156'0 3'4 1152'4 07:35A Chart for @S6U
Nov 26 1151'0 1156'2 1150'2 1155'4 3'4 1152'0 07:34A Chart for @S6X
Jan 27 1161'0 1165'6 1160'2 1165'4 3'4 1162'0 07:35A Chart for @S7F
Mar 27 1155'4 1161'4 1155'4 1161'0 3'4 1157'4 07:35A Chart for @S7H
May 27 1159'4 1163'6 1159'4 1163'6 3'6 1160'0 07:35A Chart for @S7K
Jul 27 1164'0 1169'6 1164'0 1169'6 3'6 1166'0 07:35A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 580'0 588'6 579'4 587'2 7'0 580'2 07:35A Chart for @W6K
Jul 26 591'2 598'6 590'4 597'6 6'4 591'2 07:35A Chart for @W6N
Sep 26 604'4 611'4 604'0 610'2 6'0 604'2 07:35A Chart for @W6U
Dec 26 623'0 629'4 622'0 627'6 4'6 623'0 07:35A Chart for @W6Z
Mar 27 640'2 643'0 638'0 643'0 5'0 638'0 07:35A Chart for @W7H
May 27 647'6 649'4 647'6 649'4 3'4 646'0 07:35A Chart for @W7K
Jul 27 645'0 645'0 645'0 645'0 1'0 644'0 07:35A Chart for @W7N
Sep 27 656'6 0'0 649'6 07:34A Chart for @W7U
Dec 27 661'4 661'4 661'4 661'4 0'4 661'0 07:35A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.2425 6.2925 6.2425 6.2900 0.0500 6.2400 07:30A Chart for @MW6K
Jul 26 6.3950 6.4425 6.3950 6.4400 0.0525 6.3875 07:30A Chart for @MW6N
Sep 26 6.5500 6.6500 6.5500 6.6025 0.0525 6.5500 07:21A Chart for @MW6U
Dec 26 6.7100 6.8125 6.7100 6.8125 0.1050 6.7075 07:30A Chart for @MW6Z
Mar 27 6.8400 6.8400 6.8400 6.8400 0.0050 6.8350 07:24A Chart for @MW7H
May 27 7.0075 -0.1375 6.8625s 07:24A Chart for @MW7K
Jul 27 6.9000 -0.1175 6.9025s 04/08 Chart for @MW7N
Sep 27 Chart for @MW7U
Dec 27 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 595'4 604'6 594'4 603'2 8'0 595'2 07:35A Chart for @KW6K
Jul 26 612'0 620'6 610'4 619'4 7'4 612'0 07:35A Chart for @KW6N
Sep 26 626'4 635'2 625'6 634'4 8'0 626'4 07:35A Chart for @KW6U
Dec 26 645'4 654'2 645'0 652'6 6'4 646'2 07:35A Chart for @KW6Z
Mar 27 660'6 669'2 660'6 668'2 6'6 661'4 07:35A Chart for @KW7H
May 27 669'6 670'0 669'6 670'0 1'2 668'6 07:35A Chart for @KW7K
Jul 27 667'4 667'4 665'0 665'0 -0'6 665'6 07:35A Chart for @KW7N
Sep 27 674'0 -8'4 671'4s 07:35A Chart for @KW7U
Dec 27 689'4 -7'4 681'6s 07:35A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 332'2 338'4 331'0 337'2 4'6 332'4 07:33A Chart for @O6K
Jul 26 337'0 342'2 336'6 342'2 4'0 338'2 07:33A Chart for @O6N
Sep 26 342'0 0'0 342'6 07:24A Chart for @O6U
Dec 26 344'0 344'0 344'0 344'0 0'0 344'0 07:24A Chart for @O6Z
Mar 27 347'4 0'0 347'4 04/08 Chart for @O7H
May 27 353'4 0'0 353'4 04/08 Chart for @O7K
Jul 27 344'0 0'0 344'0 04/08 Chart for @O7N
Sep 27 345'0 0'0 338'2 04/08 Chart for @O7U
Dec 27 349'2 0'0 349'2 04/08 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3135 3160 3120 3155 14 3141 07:35A Chart for @SM6K
Jul 26 3120 3153 3118 3149 9 3140 07:35A Chart for @SM6N
Aug 26 3113 3134 3103 3131 7 3124 07:35A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 249.000 249.750 247.550 248.975 0.800 249.000s 04/08 Chart for @LE6J
Jun 26 247.225 247.750 244.650 245.750 0.125 245.925s 04/08 Chart for @LE6M
Aug 26 243.525 244.000 241.350 242.250 0.050 242.425s 04/08 Chart for @LE6Q
Oct 26 238.725 239.000 237.025 238.475 1.075 238.700s 04/08 Chart for @LE6V
Dec 26 237.700 238.075 236.325 237.775 1.300 238.000s 04/08 Chart for @LE6Z
Feb 27 237.725 237.750 236.225 237.525 1.200 237.700s 04/08 Chart for @LE7G
Apr 27 237.125 237.200 235.725 236.900 1.000 237.000s 04/08 Chart for @LE7J
Jun 27 230.125 230.475 229.225 230.000 0.775 230.225s 04/08 Chart for @LE7M
Aug 27 227.200 227.200 226.825 226.825 0.950 227.000s 04/08 Chart for @LE7Q
Oct 27 225.850 0.800 226.650s 04/08 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.750 91.000 90.125 90.175 -0.575 90.200s 04/08 Chart for @HE6J
May 26 98.600 98.650 96.325 96.525 -2.025 96.375s 04/08 Chart for @HE6K
Jun 26 107.050 107.350 104.600 104.650 - 2.400 104.650s 04/08 Chart for @HE6M
Jul 26 109.800 110.225 107.500 107.650 - 2.100 107.700s 04/08 Chart for @HE6N
Aug 26 109.400 109.700 107.425 107.550 - 1.825 107.550s 04/08 Chart for @HE6Q
Oct 26 93.400 93.550 92.050 92.300 -1.225 92.250s 04/08 Chart for @HE6V
Dec 26 84.875 85.000 84.175 84.450 -0.650 84.400s 04/08 Chart for @HE6Z
Feb 27 87.275 87.300 86.675 86.925 -0.400 86.875s 04/08 Chart for @HE7G
Apr 27 90.625 90.625 90.125 90.525 -0.150 90.475s 04/08 Chart for @HE7J
May 27 93.300 -0.100 93.250s 04/08 Chart for @HE7K
Jun 27 100.650 100.675 100.300 100.625 100.625s 04/08 Chart for @HE7M
Jul 27 100.750 100.750 100.475 100.750 0.175 100.750s 04/08 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.07 17.12 17.07 17.12 -0.09 17.21 07:34A Chart for @DA6J
May 26 17.04 17.08 17.03 17.06 -0.05 17.11 07:31A Chart for @DA6K
Jun 26 17.62 17.64 Chart for @DA6M
Jul 26 18.10 18.14 Chart for @DA6N
Aug 26 18.49 18.54 Chart for @DA6Q
Sep 26 18.67 18.67 18.67 18.67 -0.01 18.68 05:31A Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 180.600 180.600 Chart for @CB6J
May 26 180.313 180.313 176.775 176.775 Chart for @CB6K
Jun 26 180.925 180.925 179.200 179.325 Chart for @CB6M
Jul 26 185.225 185.225 184.000 184.000 Chart for @CB6N
Aug 26 193.200 189.000 189.025 Chart for @CB6Q
Sep 26 198.200 193.500 193.500 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.000 177.750 177.775 Chart for @NF6J
May 26 181.000 181.600 182.500 Chart for @NF6K
Jun 26 173.500 173.500 171.875 171.875 - 0.700 172.575 06:23A Chart for @NF6M
Jul 26 163.000 162.525 164.000 Chart for @NF6N
Aug 26 158.725 158.725 158.725 158.725 0.325 158.400 07:05A Chart for @NF6Q
Sep 26 157.200 157.200 157.000 157.200 1.975 155.225 07:05A Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 66.250 66.550 Chart for @DY6J
May 26 69.250 69.400 Chart for @DY6K
Jun 26 71.000 71.000 Chart for @DY6M
Jul 26 71.025 71.025 Chart for @DY6N
Aug 26 71.000 71.025 Chart for @DY6Q
Sep 26 70.000 71.800 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.50 20.49 Chart for @DK6J
May 26 20.45 20.47 Chart for @DK6K
Jun 26 19.76 19.76 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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