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 26 439'4 441'0 431'6 433'0 -5'4 433'2s 03:45P Chart for @C6H
May 26 451'0 452'4 443'4 445'2 -2'6 445'6s 03:50P Chart for @C6K
Jul 26 458'0 460'0 452'0 453'6 -1'6 454'2s 02:43P Chart for @C6N
Sep 26 457'4 458'4 453'0 454'4 -0'2 455'4s 02:47P Chart for @C6U
Dec 26 469'4 472'0 467'2 469'2 0'4 470'0s 03:47P Chart for @C6Z
Mar 27 480'4 483'0 479'2 481'4 1'2 482'0s 03:44P Chart for @C7H
May 27 487'0 489'0 485'4 488'0 1'6 488'6s 03:46P Chart for @C7K
Jul 27 490'0 492'2 489'0 491'2 2'2 492'2s 01:30P Chart for @C7N
Sep 27 471'4 473'6 471'4 473'0 1'0 473'2s 01:30P Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1165'0 1169'6 1146'4 1149'6 -7'2 1150'0s 02:51P Chart for @S6H
May 26 1178'4 1185'0 1157'4 1161'6 -6'6 1164'0s 03:44P Chart for @S6K
Jul 26 1190'4 1198'2 1170'4 1175'0 -5'6 1177'0s 03:48P Chart for @S6N
Aug 26 1178'0 1182'6 1159'6 1165'2 -4'0 1167'0s 01:30P Chart for @S6Q
Sep 26 1140'0 1140'2 1125'4 1130'6 -0'2 1132'0s 01:30P Chart for @S6U
Nov 26 1132'0 1136'0 1123'2 1128'0 0'4 1128'6s 03:12P Chart for @S6X
Jan 27 1142'2 1147'0 1134'0 1138'4 0'4 1139'2s 01:20P Chart for @S7F
Mar 27 1140'4 1145'0 1133'6 1138'0 1'2 1138'6s 01:30P Chart for @S7H
May 27 1145'0 1146'6 1137'4 1141'2 1'6 1142'2s 02:30P Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 594'6 596'0 575'0 575'0 -16'6 574'4s 01:20P Chart for @W6H
May 26 600'4 603'6 574'6 576'2 -14'2 577'2s 02:30P Chart for @W6K
Jul 26 606'4 610'4 583'0 584'6 -13'2 585'4s 03:47P Chart for @W6N
Sep 26 618'0 620'4 594'6 596'2 -12'4 597'2s 03:50P Chart for @W6U
Dec 26 634'0 637'4 612'4 614'2 -11'4 615'2s 01:30P Chart for @W6Z
Mar 27 646'0 650'4 627'4 629'4 -10'6 630'0s 01:30P Chart for @W7H
May 27 651'2 654'4 634'0 636'4 -9'6 637'0s 01:30P Chart for @W7K
Jul 27 644'0 648'0 628'6 631'6 -9'4 631'6s 01:20P Chart for @W7N
Sep 27 649'4 650'4 631'6 631'6 -9'6 635'4s 01:20P Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.0000 6.0000 5.9775 5.9775 -0.0175 5.9750s 01:30P Chart for @MW6H
May 26 6.1525 6.1675 6.0550 6.0850 -0.0275 6.1000s 01:30P Chart for @MW6K
Jul 26 6.2725 6.3000 6.1950 6.2300 -0.0300 6.2425s 01:30P Chart for @MW6N
Sep 26 6.4400 6.4600 6.3800 6.4000 -0.0200 6.4125s 01:30P Chart for @MW6U
Dec 26 6.5975 6.5975 6.5100 6.5400 -0.0375 6.5450s 01:30P Chart for @MW6Z
Mar 27 6.6650 6.6775 6.5700 6.6225 -0.0350 6.6250s 01:30P Chart for @MW7H
May 27 6.5775 -0.0200 6.6925s 01:30P 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 26 580'0 583'4 558'0 558'0 -5'6 567'0s 01:20P Chart for @KW6H
May 26 588'2 595'2 570'6 574'0 -5'6 574'6s 01:30P Chart for @KW6K
Jul 26 601'4 607'6 584'4 587'0 -5'2 588'2s 03:24P Chart for @KW6N
Sep 26 615'0 622'0 599'0 601'6 -5'2 602'6s 03:30P Chart for @KW6U
Dec 26 635'0 642'4 619'6 622'4 -5'4 623'4s 01:30P Chart for @KW6Z
Mar 27 650'0 656'2 635'4 638'0 -5'6 639'2s 01:30P Chart for @KW7H
May 27 656'0 660'6 641'4 646'0 -6'0 645'2s 01:30P Chart for @KW7K
Jul 27 648'0 653'2 635'0 638'2 -5'4 638'4s 01:20P Chart for @KW7N
Sep 27 650'0 -5'0 642'6s 01:20P Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 319'0 319'0 319'0 319'0 -4'4 310'6s 01:30P Chart for @O6H
May 26 322'2 322'2 314'2 316'0 -4'4 315'2s 03:42P Chart for @O6K
Jul 26 327'2 327'2 322'0 322'6 -4'6 321'2s 03:29P Chart for @O6N
Sep 26 335'2 335'2 333'0 333'0 -3'6 332'0s 01:20P Chart for @O6U
Dec 26 348'0 -4'0 340'2s 01:20P Chart for @O6Z
Mar 27 343'6 -4'0 343'6s 01:20P Chart for @O7H
May 27 349'6 -4'0 349'6s 01:20P Chart for @O7K
Jul 27 340'2 -4'0 340'2s 01:20P Chart for @O7N
Sep 27 345'0 -4'0 334'4s 01:20P Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3144 3144 3079 3081 - 72 3083s 03:03P Chart for @SM6H
May 26 3205 3206 3119 3125 - 76 3129s 03:10P Chart for @SM6K
Jul 26 3228 3229 3149 3161 - 65 3163s 03:37P Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 229.000 233.775 228.525 233.650 0.875 233.100s 03:24P Chart for @LE6J
Jun 26 226.475 230.275 225.250 230.175 0.500 229.650s 02:31P Chart for @LE6M
Aug 26 225.325 228.875 224.250 228.750 0.375 228.175s 02:39P Chart for @LE6Q
Oct 26 224.925 228.475 223.250 228.475 0.550 227.775s 01:05P Chart for @LE6V
Dec 26 225.375 229.250 224.025 229.200 0.650 228.525s 01:05P Chart for @LE6Z
Feb 27 225.000 229.225 224.475 229.225 0.700 228.525s 01:05P Chart for @LE7G
Apr 27 224.500 228.325 223.500 228.275 0.700 227.400s 01:05P Chart for @LE7J
Jun 27 217.775 220.500 217.275 220.500 0.600 219.675s 01:05P Chart for @LE7M
Aug 27 213.875 216.475 213.875 216.475 0.650 216.475s 01:05P Chart for @LE7Q
Oct 27 214.000 214.400 214.000 214.400 - 0.125 215.700s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.500 96.550 95.075 95.575 -0.150 95.575s 03:34P Chart for @HE6J
May 26 99.700 100.675 99.500 100.050 - 0.100 100.025s 01:05P Chart for @HE6K
Jun 26 109.300 110.375 109.050 109.475 - 0.075 109.475s 01:05P Chart for @HE6M
Jul 26 111.450 112.325 111.250 111.525 - 0.075 111.600s 01:05P Chart for @HE6N
Aug 26 110.400 111.150 110.200 110.525 0.025 110.600s 03:23P Chart for @HE6Q
Oct 26 92.700 93.275 92.625 92.725 0.100 93.000s 01:05P Chart for @HE6V
Dec 26 83.850 84.275 83.725 83.725 0.175 84.175s 02:31P Chart for @HE6Z
Feb 27 85.925 86.425 85.875 85.875 0.250 86.400s 02:55P Chart for @HE7G
Apr 27 89.350 89.575 89.125 89.125 0.225 89.575s 01:05P Chart for @HE7J
May 27 92.250 0.225 92.475s 01:05P Chart for @HE7K
Jun 27 99.550 99.750 99.550 99.600 0.200 99.750s 01:05P Chart for @HE7M
Jul 27 99.775 99.850 99.750 99.850 - 0.050 99.850s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.19 16.37 16.08 16.25 -0.05 16.23s 04:00P Chart for @DA6H
Apr 26 17.26 17.40 17.02 17.21 -0.08 17.19s 04:00P Chart for @DA6J
May 26 17.71 17.83 17.52 17.70 -0.02 17.69s 04:00P Chart for @DA6K
Jun 26 17.89 18.12 17.81 18.10 -0.02 18.03s 04:00P Chart for @DA6M
Jul 26 17.98 18.27 17.98 18.19 0.01 18.19s 04:00P Chart for @DA6N
Aug 26 18.17 18.31 18.16 18.31 0.05 18.31s 04:00P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 201.000 205.000 199.750 205.000 4.000 205.000s 04:00P Chart for @CB6H
Apr 26 216.000 219.000 213.025 218.575 1.950 218.000s 04:00P Chart for @CB6J
May 26 221.000 223.500 217.000 223.500 1.500 222.500s 04:00P Chart for @CB6K
Jun 26 221.825 226.000 221.800 226.000 1.000 225.000s 04:00P Chart for @CB6M
Jul 26 222.250 227.250 222.225 227.250 0.450 226.950s 04:00P Chart for @CB6N
Aug 26 223.750 228.250 223.725 228.000 0.750 227.250s 04:00P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 161.550 161.575 155.000 156.500 - 2.725 156.050s 04:00P Chart for @NF6H
Apr 26 158.475 160.750 153.000 155.050 - 1.700 155.050s 04:00P Chart for @NF6J
May 26 155.575 156.500 149.950 149.950 - 1.000 151.500s 04:00P Chart for @NF6K
Jun 26 151.900 152.825 146.300 146.300 - 0.325 148.500s 04:00P Chart for @NF6M
Jul 26 149.650 150.350 144.350 144.350 - 0.100 146.250s 04:00P Chart for @NF6N
Aug 26 147.875 148.850 143.000 143.000 - 0.025 144.825s 04:00P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 65.500 65.500 65.500 65.500 -1.000 65.500s 04:00P Chart for @DY6H
Apr 26 64.000 64.000 64.000 64.000 -0.500 64.000s 04:00P Chart for @DY6J
May 26 62.250 62.250 62.250 62.250 63.250s 04:00P Chart for @DY6K
Jun 26 62.525 62.525 62.525 62.525 -0.800 62.525s 04:00P Chart for @DY6M
Jul 26 63.000 63.000 62.750 62.750 -0.550 62.750s 04:00P Chart for @DY6N
Aug 26 63.550 -0.075 63.475s 04:00P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.66 19.66 19.50 19.50 0.01 19.66s 04:00P Chart for @DK6H
Apr 26 20.05 20.15 19.96 19.96 -0.04 19.96s 04:00P Chart for @DK6J
May 26 19.85 20.05 19.71 20.05 0.10 19.88s 04:00P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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