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 26 446'0 446'0 441'2 444'2 3'2 441'0 12:18P Chart for @C6K
Jul 26 455'4 456'0 451'6 455'0 3'6 451'2 12:18P Chart for @C6N
Sep 26 459'0 460'6 456'4 459'4 3'2 456'2 12:18P Chart for @C6U
Dec 26 475'6 476'4 472'0 475'4 3'2 472'2 12:18P Chart for @C6Z
Mar 27 488'4 489'0 485'0 488'0 3'2 484'6 12:18P Chart for @C7H
May 27 495'0 496'0 492'2 495'2 3'4 491'6 12:18P Chart for @C7K
Jul 27 498'6 499'2 495'6 498'6 4'0 494'6 12:18P Chart for @C7N
Sep 27 481'0 481'2 479'0 481'2 3'0 478'2 12:18P Chart for @C7U
Dec 27 487'2 488'0 483'6 486'0 2'2 483'6 12:18P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1177'0 1183'6 1163'4 1169'0 -6'6 1175'6 12:18P Chart for @S6K
Jul 26 1192'6 1199'0 1178'4 1184'0 -7'2 1191'2 12:18P Chart for @S6N
Aug 26 1183'2 1190'0 1172'0 1177'0 -5'4 1182'4 12:18P Chart for @S6Q
Sep 26 1159'2 1165'0 1151'0 1155'4 -2'6 1158'2 12:18P Chart for @S6U
Nov 26 1157'2 1164'2 1151'0 1155'4 -2'2 1157'6 12:18P Chart for @S6X
Jan 27 1168'2 1174'4 1162'2 1166'4 -1'6 1168'2 12:18P Chart for @S7F
Mar 27 1166'0 1171'6 1161'0 1164'6 -1'2 1166'0 12:18P Chart for @S7H
May 27 1168'6 1174'4 1165'4 1168'6 -0'4 1169'2 12:18P Chart for @S7K
Jul 27 1177'0 1180'0 1170'6 1174'6 -0'6 1175'4 12:18P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 580'0 589'4 576'2 588'0 17'0 571'0 12:18P Chart for @W6K
Jul 26 589'4 598'2 586'0 596'4 15'6 580'6 12:18P Chart for @W6N
Sep 26 601'4 610'0 598'2 608'4 15'4 593'0 12:18P Chart for @W6U
Dec 26 617'2 628'2 616'4 626'2 14'6 611'4 12:18P Chart for @W6Z
Mar 27 635'4 642'4 631'4 640'6 14'0 626'6 12:18P Chart for @W7H
May 27 642'2 648'6 639'0 646'6 12'4 634'2 12:18P Chart for @W7K
Jul 27 637'0 645'4 636'6 643'4 11'0 632'4 12:18P Chart for @W7N
Sep 27 643'2 648'0 643'2 648'0 9'6 638'2 12:17P Chart for @W7U
Dec 27 656'0 660'0 656'0 659'0 10'6 648'2 12:17P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.1700 6.2950 6.1375 6.2700 0.1550 6.1150 12:18P Chart for @MW6K
Jul 26 6.2700 6.4400 6.2525 6.4175 0.1475 6.2700 12:18P Chart for @MW6N
Sep 26 6.5100 6.6025 6.4975 6.5750 0.1400 6.4350 12:18P Chart for @MW6U
Dec 26 6.6675 6.7750 6.6650 6.7350 0.1350 6.6000 12:18P Chart for @MW6Z
Mar 27 6.7625 6.8900 6.7625 6.8900 0.1425 6.7475 12:18P Chart for @MW7H
May 27 6.8975 6.9075 6.8800 6.8800 0.1050 6.7750 12:18P Chart for @MW7K
Jul 27 6.9000 -0.0325 6.8200s 12:18P 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 26 598'4 615'2 597'4 611'2 20'4 590'6 12:18P Chart for @KW6K
Jul 26 613'2 627'4 612'0 624'0 19'0 605'0 12:18P Chart for @KW6N
Sep 26 626'0 640'2 625'0 637'0 18'6 618'2 12:18P Chart for @KW6U
Dec 26 642'4 658'6 642'4 654'6 17'0 637'6 12:18P Chart for @KW6Z
Mar 27 661'2 672'4 660'4 668'4 16'0 652'4 12:18P Chart for @KW7H
May 27 667'4 678'0 667'4 678'0 19'0 659'0 12:18P Chart for @KW7K
Jul 27 660'2 674'0 660'2 674'0 17'4 656'4 12:19P Chart for @KW7N
Sep 27 674'0 -2'0 662'2s 12:19P Chart for @KW7U
Dec 27 689'4 -3'0 671'6s 12:19P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 338'6 344'2 333'2 340'2 8'0 332'2 12:18P Chart for @O6K
Jul 26 340'6 348'2 338'2 344'4 8'2 336'2 12:18P Chart for @O6N
Sep 26 344'4 344'6 344'4 344'6 4'6 340'0 12:19P Chart for @O6U
Dec 26 345'0 0'0 342'0 12:19P Chart for @O6Z
Mar 27 345'4 0'0 345'4 04/10 Chart for @O7H
May 27 351'4 0'0 351'4 04/10 Chart for @O7K
Jul 27 342'0 0'0 342'0 04/10 Chart for @O7N
Sep 27 345'0 0'0 336'2 04/10 Chart for @O7U
Dec 27 347'2 0'0 347'2 04/10 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3288 3363 3270 3354 36 3318 12:18P Chart for @SM6K
Jul 26 3251 3321 3230 3315 27 3288 12:18P Chart for @SM6N
Aug 26 3218 3264 3190 3262 19 3243 12:18P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.800 251.575 250.550 250.950 - 0.825 251.775 12:18P Chart for @LE6J
Jun 26 248.600 249.750 248.200 248.700 - 0.500 249.200 12:18P Chart for @LE6M
Aug 26 244.700 245.400 243.950 244.725 - 0.025 244.750 12:18P Chart for @LE6Q
Oct 26 240.200 241.225 239.900 240.850 0.300 240.550 12:18P Chart for @LE6V
Dec 26 239.725 240.450 239.225 240.225 0.450 239.775 12:18P Chart for @LE6Z
Feb 27 239.025 239.950 238.750 239.650 0.325 239.325 12:18P Chart for @LE7G
Apr 27 238.100 239.050 237.925 238.750 0.325 238.425 12:19P Chart for @LE7J
Jun 27 231.675 232.325 231.050 231.775 0.100 231.675 12:19P Chart for @LE7M
Aug 27 228.575 228.575 227.750 228.275 - 0.150 228.425 12:19P Chart for @LE7Q
Oct 27 226.400 226.475 226.400 226.475 - 0.775 227.250 12:19P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.650 90.700 90.450 90.600 -0.125 90.725 12:18P Chart for @HE6J
May 26 95.500 95.500 94.400 94.850 -0.675 95.525 12:18P Chart for @HE6K
Jun 26 103.775 103.800 102.675 103.175 - 0.550 103.725 12:18P Chart for @HE6M
Jul 26 106.650 106.650 105.650 106.125 - 0.450 106.575 12:18P Chart for @HE6N
Aug 26 106.450 106.525 105.575 106.050 - 0.400 106.450 12:18P Chart for @HE6Q
Oct 26 91.200 91.300 90.575 91.150 -0.025 91.175 12:18P Chart for @HE6V
Dec 26 83.525 83.600 82.825 83.400 0.050 83.350 12:18P Chart for @HE6Z
Feb 27 85.900 86.025 85.375 85.975 0.050 85.925 12:18P Chart for @HE7G
Apr 27 89.550 89.600 89.000 89.600 0.050 89.550 12:18P Chart for @HE7J
May 27 93.300 -0.600 92.325s 12:18P Chart for @HE7K
Jun 27 99.800 99.800 99.500 99.525 -0.275 99.800 12:18P Chart for @HE7M
Jul 27 100.300 100.500 99.900 99.900 - 0.600 99.900s 12:18P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.04 17.04 16.99 16.99 -0.04 17.03 12:17P Chart for @DA6J
May 26 17.21 17.34 17.11 17.18 0.01 17.17 12:18P Chart for @DA6K
Jun 26 17.94 17.94 17.77 17.82 -0.03 17.85 12:18P Chart for @DA6M
Jul 26 18.32 18.35 18.21 18.33 0.03 18.30 12:18P Chart for @DA6N
Aug 26 18.59 18.69 18.51 18.67 18.67 12:17P Chart for @DA6Q
Sep 26 18.86 18.88 18.86 18.88 0.02 18.86 12:17P Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 178.238 178.238 179.000 178.775 Chart for @CB6J
May 26 176.900 178.350 176.900 178.300 - 1.500 179.800 12:10P Chart for @CB6K
Jun 26 183.750 183.750 181.050 183.000 - 1.625 184.625 12:11P Chart for @CB6M
Jul 26 187.675 187.750 187.425 187.725 - 0.700 188.425 12:11P Chart for @CB6N
Aug 26 191.775 192.225 191.775 192.225 - 0.775 193.000 12:11P Chart for @CB6Q
Sep 26 197.175 197.175 196.450 197.175 - 0.925 198.100 12:11P Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 177.275 177.750 177.275 177.375 - 1.275 178.650 12:07P Chart for @NF6J
May 26 190.975 191.250 190.025 191.025 1.000 190.025 11:50A Chart for @NF6K
Jun 26 185.000 185.775 183.500 184.500 0.275 184.225 12:18P Chart for @NF6M
Jul 26 176.475 176.475 172.825 173.850 0.100 173.750 12:15P Chart for @NF6N
Aug 26 167.225 168.750 166.625 166.700 0.200 166.500 12:18P Chart for @NF6Q
Sep 26 161.950 162.025 161.925 162.025 0.050 161.975 12:18P Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 66.000 66.000 66.000 66.000 -0.025 66.025 12:18P Chart for @DY6J
May 26 69.150 69.150 68.600 68.600 -0.650 69.250 12:18P Chart for @DY6K
Jun 26 71.200 71.200 Chart for @DY6M
Jul 26 72.225 72.225 72.225 72.225 0.225 72.000 12:16P Chart for @DY6N
Aug 26 72.500 72.500 72.500 72.500 0.775 71.725 12:15P Chart for @DY6Q
Sep 26 71.750 71.750 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20 Chart for @DK6J
May 26 21.35 21.35 21.35 21.35 -0.14 21.49 11:47A Chart for @DK6K
Jun 26 21.00 21.00 20.90 20.90 -0.22 21.12 12:18P Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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