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
Jul 26 468'2 473'6 455'0 455'2 -11'6 455'6s 05/15 Chart for @C6N
Sep 26 474'6 480'0 462'2 463'0 -11'2 463'0s 05/15 Chart for @C6U
Dec 26 491'4 496'6 480'2 481'2 -10'2 481'0s 05/15 Chart for @C6Z
Mar 27 505'0 510'0 494'4 495'6 -9'2 495'4s 05/15 Chart for @C7H
May 27 512'0 517'0 502'0 503'0 -8'6 503'0s 05/15 Chart for @C7K
Jul 27 516'4 520'2 505'6 506'4 -8'2 507'0s 05/15 Chart for @C7N
Sep 27 497'4 500'2 489'4 489'4 -7'2 489'6s 05/15 Chart for @C7U
Dec 27 501'6 505'4 493'4 494'0 -7'2 494'4s 05/15 Chart for @C7Z
Mar 28 513'6 513'6 504'6 505'4 -7'2 504'6s 05/15 Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'6 1202'0 1172'2 1177'2 -15'4 1177'0s 05/15 Chart for @S6N
Aug 26 1191'0 1199'0 1172'6 1176'6 -13'2 1176'4s 05/15 Chart for @S6Q
Sep 26 1176'4 1183'6 1159'2 1162'6 -12'4 1162'6s 05/15 Chart for @S6U
Nov 26 1184'0 1191'6 1167'0 1171'0 -12'6 1170'6s 05/15 Chart for @S6X
Jan 27 1196'0 1203'2 1179'0 1183'2 -12'2 1183'2s 05/15 Chart for @S7F
Mar 27 1193'6 1200'4 1178'0 1182'2 -11'0 1182'2s 05/15 Chart for @S7H
May 27 1195'0 1202'2 1180'6 1185'0 -10'4 1185'0s 05/15 Chart for @S7K
Jul 27 1205'0 1207'0 1186'4 1190'4 -9'6 1190'4s 05/15 Chart for @S7N
Aug 27 1176'2 1176'2 1172'4 1175'6 -8'4 1175'2s 05/15 Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 658'2 663'4 631'4 635'4 -22'2 635'6s 05/15 Chart for @W6N
Sep 26 671'6 677'0 645'6 649'6 -22'0 649'6s 05/15 Chart for @W6U
Dec 26 690'6 696'2 665'2 669'2 -21'2 669'6s 05/15 Chart for @W6Z
Mar 27 705'4 711'4 681'4 684'6 -20'6 685'6s 05/15 Chart for @W7H
May 27 713'4 716'0 688'2 691'6 -19'4 693'0s 05/15 Chart for @W7K
Jul 27 707'6 710'0 685'6 689'4 -17'0 691'0s 05/15 Chart for @W7N
Sep 27 713'0 713'0 691'6 695'2 -15'2 697'2s 05/15 Chart for @W7U
Dec 27 722'6 722'6 704'0 710'0 -13'0 709'4s 05/15 Chart for @W7Z
Mar 28 738'0 -11'0 717'0s 05/15 Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 7.0250 7.0500 6.8000 6.8575 -0.1725 6.8525s 05/15 Chart for @MW6N
Sep 26 7.2300 7.2450 7.0025 7.0625 -0.1725 7.0575s 05/15 Chart for @MW6U
Dec 26 7.3975 7.4150 7.1925 7.2500 -0.1675 7.2450s 05/15 Chart for @MW6Z
Mar 27 7.4950 7.5300 7.3300 7.3950 -0.1525 7.3850s 05/15 Chart for @MW7H
May 27 7.4700 7.5975 7.3300 7.3300 -0.1350 7.3825s 05/15 Chart for @MW7K
Jul 27 7.3025 7.5575 7.3025 7.5575 -0.0950 7.3575s 05/15 Chart for @MW7N
Sep 27 7.1900 7.1900 7.1900 7.1900 -0.0750 7.2250s 05/15 Chart for @MW7U
Dec 27 7.2500 7.2500 7.0500 7.0500 -0.1475 7.1400s 05/15 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 705'2 710'2 680'6 688'4 -17'2 688'0s 05/15 Chart for @KW6N
Sep 26 716'2 721'0 691'4 697'4 -18'4 697'4s 05/15 Chart for @KW6U
Dec 26 732'2 735'2 705'4 711'4 -19'2 711'2s 05/15 Chart for @KW6Z
Mar 27 740'6 744'0 716'0 721'0 -19'4 721'2s 05/15 Chart for @KW7H
May 27 745'2 745'6 720'2 725'0 -18'4 725'4s 05/15 Chart for @KW7K
Jul 27 738'0 738'4 717'4 721'6 -16'4 722'0s 05/15 Chart for @KW7N
Sep 27 730'0 731'4 722'0 725'0 -15'0 726'2s 05/15 Chart for @KW7U
Dec 27 745'2 747'0 738'6 738'6 -14'2 734'6s 05/15 Chart for @KW7Z
Mar 28 765'0 -12'0 739'0s 05/15 Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 359'4 367'2 358'0 362'6 2'0 363'6s 05/15 Chart for @O6N
Sep 26 364'6 373'6 364'2 367'6 2'0 370'2s 05/15 Chart for @O6U
Dec 26 370'4 370'4 369'6 369'6 1'0 368'6s 05/15 Chart for @O6Z
Mar 27 372'2 1'0 372'2s 05/15 Chart for @O7H
May 27 378'2 1'0 378'2s 05/15 Chart for @O7K
Jul 27 369'4 1'0 369'4s 05/15 Chart for @O7N
Sep 27 345'0 1'0 363'6s 05/15 Chart for @O7U
Dec 27 374'6 1'0 374'6s 05/15 Chart for @O7Z
Mar 28 378'2 1'0 378'2s 05/15 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3325 3425 3287 3341 18 3343s 05/15 Chart for @SM6N
Aug 26 3255 3341 3224 3265 6 3264s 05/15 Chart for @SM6Q
Sep 26 3215 3284 3175 3212 - 4 3213s 05/15 Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.900 254.125 251.350 253.950 1.825 253.900s 05/15 Chart for @LE6M
Aug 26 245.725 248.375 245.525 248.025 1.775 247.925s 05/15 Chart for @LE6Q
Oct 26 237.575 240.500 237.375 239.950 1.800 239.875s 05/15 Chart for @LE6V
Dec 26 236.925 239.775 236.725 239.175 1.900 239.150s 05/15 Chart for @LE6Z
Feb 27 236.525 239.450 236.475 238.900 1.975 238.950s 05/15 Chart for @LE7G
Apr 27 235.675 238.500 235.475 238.025 2.050 238.150s 05/15 Chart for @LE7J
Jun 27 229.450 231.725 229.300 231.450 1.850 231.500s 05/15 Chart for @LE7M
Aug 27 226.650 228.025 226.650 228.000 1.500 228.000s 05/15 Chart for @LE7Q
Oct 27 226.550 227.025 226.550 227.025 1.200 227.025s 05/15 Chart for @LE7V
Dec 27 226.675 226.700 226.675 226.700 0.550 226.725s 05/15 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 99.525 99.875 98.475 98.750 -0.775 98.750s 05/15 Chart for @HE6M
Jul 26 104.600 104.875 103.025 103.350 - 1.200 103.350s 05/15 Chart for @HE6N
Aug 26 105.475 105.975 103.525 104.125 - 1.325 104.150s 05/15 Chart for @HE6Q
Oct 26 92.125 92.125 90.325 91.050 -0.775 91.100s 05/15 Chart for @HE6V
Dec 26 84.500 84.500 82.950 83.375 -0.700 83.600s 05/15 Chart for @HE6Z
Feb 27 87.125 87.175 85.625 86.050 -0.725 86.250s 05/15 Chart for @HE7G
Apr 27 90.900 91.000 89.675 89.850 -0.750 90.150s 05/15 Chart for @HE7J
May 27 93.450 93.450 93.000 93.000 -0.625 93.000s 05/15 Chart for @HE7K
Jun 27 101.000 101.025 100.000 100.000 - 0.850 100.325s 05/15 Chart for @HE7M
Jul 27 101.000 101.025 100.150 100.625 - 0.850 100.250s 05/15 Chart for @HE7N
Aug 27 99.525 99.525 99.525 99.525 - 0.125 99.525s 05/15 Chart for @HE7Q
Oct 27 85.925 -0.125 85.925s 05/15 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.97 16.99 16.93 16.96 16.96s 05/15 Chart for @DA6K
Jun 26 17.13 17.15 16.96 17.01 -0.12 17.02s 05/15 Chart for @DA6M
Jul 26 17.67 17.76 17.61 17.62 -0.11 17.63s 05/15 Chart for @DA6N
Aug 26 18.20 18.27 18.16 18.19 -0.03 18.19s 05/15 Chart for @DA6Q
Sep 26 18.63 18.67 18.57 18.59 -0.03 18.60s 05/15 Chart for @DA6U
Oct 26 18.90 18.91 18.87 18.91 -0.03 18.90s 05/15 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.000 166.000 166.000 166.000 0.025 166.025s 05/15 Chart for @CB6K
Jun 26 166.000 168.000 166.000 168.000 1.650 167.750s 05/15 Chart for @CB6M
Jul 26 169.000 171.000 169.000 171.000 1.750 170.025s 05/15 Chart for @CB6N
Aug 26 172.750 173.850 172.625 173.850 2.400 173.850s 05/15 Chart for @CB6Q
Sep 26 177.500 180.675 177.500 179.000 2.950 179.000s 05/15 Chart for @CB6U
Oct 26 181.475 184.675 181.000 183.000 0.525 182.000s 05/15 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 207.475 207.475s 05/15 Chart for @NF6K
Jun 26 208.975 208.975 206.500 208.400 0.400 208.400s 05/15 Chart for @NF6M
Jul 26 192.000 193.550 191.000 191.250 - 0.450 191.050s 05/15 Chart for @NF6N
Aug 26 176.000 177.550 176.000 177.275 1.000 177.500s 05/15 Chart for @NF6Q
Sep 26 169.075 0.175 169.250s 05/15 Chart for @NF6U
Oct 26 164.000 164.000 164.000 164.000 164.050s 05/15 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000s 05/15 Chart for @DY6K
Jun 26 65.250 65.250s 05/15 Chart for @DY6M
Jul 26 68.750 69.000 68.575 68.575 -0.425 68.575s 05/15 Chart for @DY6N
Aug 26 70.750 70.750 70.750 70.750 0.250 70.750s 05/15 Chart for @DY6Q
Sep 26 71.750 71.950 71.750 71.950 0.400 71.950s 05/15 Chart for @DY6U
Oct 26 71.850 71.875s 05/15 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.37s 05/15 Chart for @DK6K
Jun 26 22.49 22.50 22.49 22.50 0.05 22.50s 05/15 Chart for @DK6M
Jul 26 21.20 21.21 21.08 21.09 0.04 21.09s 05/15 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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