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 26 441'0 0'6 440'2 07:32A Chart for @C6H
May 26 448'6 0'4 448'2 07:08A Chart for @C6K
Jul 26 455'0 0'4 454'4 07:36A Chart for @C6N
Sep 26 448'4 0'0 448'4 07:30A Chart for @C6U
Dec 26 460'2 -0'2 460'4 07:31A Chart for @C6Z
Mar 27 474'0 474'4 472'6 473'4 -0'4 473'4 12/31 Chart for @C7H
May 27 480'2 0'0 480'2 06:31A Chart for @C7K
Jul 27 483'6 484'6 483'2 483'4 -0'4 483'6 12/31 Chart for @C7N
Sep 27 465'0 466'6 465'0 466'6 -0'4 465'2 12/31 Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1045'0 1046'6 1030'0 1031'2 -15'0 1030'4 12/31 Chart for @S6F
Mar 26 1047'2 -0'2 1047'4 07:37A Chart for @S6H
May 26 1060'6 -0'2 1061'0 07:37A Chart for @S6K
Jul 26 1074'2 0'0 1074'2 07:30A Chart for @S6N
Aug 26 1082'4 1085'2 1071'6 1072'4 -10'4 1072'4 12/31 Chart for @S6Q
Sep 26 1069'4 1071'4 1059'2 1060'0 -9'4 1060'0 12/31 Chart for @S6U
Nov 26 1064'2 -0'2 1064'4 07:30A Chart for @S6X
Jan 27 1084'4 1085'2 1074'0 1074'6 -9'4 1075'0 12/31 Chart for @S7F
Mar 27 1083'0 1083'2 1074'4 1075'2 -9'4 1075'2 12/31 Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 506'4 -0'4 507'0 07:28A Chart for @W6H
May 26 518'2 -0'2 518'4 07:36A Chart for @W6K
Jul 26 530'4 -0'6 531'2 07:30A Chart for @W6N
Sep 26 545'2 -0'4 545'6 07:30A Chart for @W6U
Dec 26 564'0 -0'6 564'6 07:30A Chart for @W6Z
Mar 27 582'0 582'0 579'4 580'0 -3'4 580'6 12/31 Chart for @W7H
May 27 590'2 590'2 588'6 588'6 -3'0 589'2 12/31 Chart for @W7K
Jul 27 591'0 592'4 591'0 592'4 -2'2 590'2 12/31 Chart for @W7N
Sep 27 599'6 -2'2 601'6 12/31 Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7775 5.7825 5.7275 5.7400 -0.0450 5.7400s 06:50A Chart for @MW6H
May 26 5.8800 5.8900 5.8325 5.8425 -0.0450 5.8450s 06:50A Chart for @MW6K
Jul 26 6.0025 6.0125 5.9850 5.9950 -0.0425 5.9775s 05:55A Chart for @MW6N
Sep 26 6.1575 6.1725 6.1500 6.1700 -0.0425 6.1400s 05:55A Chart for @MW6U
Dec 26 6.3525 6.3525 6.3525 6.3525 -0.0425 6.3325s 05:55A Chart for @MW6Z
Mar 27 6.4400 -0.0425 6.4600s 05:55A 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 26 521'2 522'0 514'0 515'0 -7'2 514'6s 07:30A Chart for @KW6H
May 26 534'2 534'4 527'4 528'0 -7'0 528'0s 12/31 Chart for @KW6K
Jul 26 548'2 548'4 541'6 542'2 -6'4 542'0s 07:30A Chart for @KW6N
Sep 26 562'2 562'2 556'6 557'2 -6'2 557'2s 12/31 Chart for @KW6U
Dec 26 582'0 582'0 576'2 576'6 -6'4 576'6s 06:48A Chart for @KW6Z
Mar 27 593'4 593'6 593'2 593'4 -6'0 593'2s 12/31 Chart for @KW7H
May 27 613'0 -6'0 601'6s 12/31 Chart for @KW7K
Jul 27 616'0 -5'6 603'4s 12/31 Chart for @KW7N
Sep 27 599'0 -5'4 611'6s 12/31 Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 303'2 0'6 302'4 07:24A Chart for @O6H
May 26 312'0 0'0 310'0 06:56A Chart for @O6K
Jul 26 299'6 -2'4 315'2 12/31 Chart for @O6N
Sep 26 314'6 -2'4 319'2 12/31 Chart for @O6U
Dec 26 310'2 -2'4 330'0 12/31 Chart for @O6Z
Mar 27 333'4 -2'4 333'4 12/31 Chart for @O7H
May 27 339'4 -2'4 339'4 12/31 Chart for @O7K
Jul 27 330'0 -2'4 330'0 12/31 Chart for @O7N
Sep 27 345'0 -2'4 324'2 12/31 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2943 2945 07:18A Chart for @SM6F
Mar 26 2996 2 2994 07:37A Chart for @SM6H
May 26 3040 3040 07:30A Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 230.200 232.450 230.200 231.625 1.125 231.600s 12/31 Chart for @LE6G
Apr 26 230.750 232.750 230.700 232.125 1.225 232.200s 12/31 Chart for @LE6J
Jun 26 225.750 227.300 225.625 226.725 0.975 226.775s 12/31 Chart for @LE6M
Aug 26 222.000 224.100 222.000 223.500 0.875 223.550s 12/31 Chart for @LE6Q
Oct 26 221.750 223.175 221.750 222.825 1.025 222.750s 12/31 Chart for @LE6V
Dec 26 221.250 223.300 221.250 223.050 1.125 222.875s 12/31 Chart for @LE6Z
Feb 27 221.200 222.800 221.200 222.425 1.175 222.375s 12/31 Chart for @LE7G
Apr 27 220.550 222.050 220.425 221.625 1.225 221.650s 12/31 Chart for @LE7J
Jun 27 213.550 215.225 213.550 214.775 1.250 215.025s 12/31 Chart for @LE7M
Aug 27 212.525 212.525s Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.225 85.975 85.025 85.075 -0.350 85.100s 12/31 Chart for @HE6G
Apr 26 89.975 90.525 89.825 89.875 -0.275 89.900s 12/31 Chart for @HE6J
May 26 94.200 94.550 93.900 93.975 -0.050 94.000s 12/31 Chart for @HE6K
Jun 26 102.750 103.175 102.700 102.850 - 0.100 102.875s 12/31 Chart for @HE6M
Jul 26 103.850 104.125 103.725 103.850 - 0.075 103.850s 12/31 Chart for @HE6N
Aug 26 102.900 103.175 102.850 102.925 - 0.025 102.925s 12/31 Chart for @HE6Q
Oct 26 86.500 86.775 86.500 86.750 0.100 86.725s 12/31 Chart for @HE6V
Dec 26 77.625 77.975 77.625 77.925 0.225 77.950s 12/31 Chart for @HE6Z
Feb 27 80.425 80.475 80.300 80.475 0.200 80.450s 12/31 Chart for @HE7G
Apr 27 83.175 0.200 83.625s 12/31 Chart for @HE7J
May 27 87.000 0.200 87.000s 12/31 Chart for @HE7K
Jun 27 94.825 0.200 94.825s 12/31 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 15.18 15.25 15.18 15.25 0.03 15.22 07:30A Chart for @DA6F
Feb 26 15.53 15.53 15.50 15.50 -0.10 15.60 07:08A Chart for @DA6G
Mar 26 15.73 15.73 15.73 15.73 -0.07 15.80 07:35A Chart for @DA6H
Apr 26 16.21 16.24 Chart for @DA6J
May 26 16.66 16.66 Chart for @DA6K
Jun 26 17.12 17.11 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 149.475 149.375 Chart for @CB6F
Feb 26 150.000 151.725 152.025 Chart for @CB6G
Mar 26 165.500 165.500 165.500 165.500 - 1.000 166.500 01/01 Chart for @CB6H
Apr 26 172.100 172.125 Chart for @CB6J
May 26 176.500 176.500 Chart for @CB6K
Jun 26 183.050 181.200 181.200 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 116.375 116.500 116.750 Chart for @NF6F
Feb 26 116.500 116.500 116.500 116.500 - 0.250 116.750 07:10A Chart for @NF6G
Mar 26 116.250 116.400 116.250 116.400 - 0.100 116.500 07:01A Chart for @NF6H
Apr 26 115.788 115.788 116.000 116.025 Chart for @NF6J
May 26 116.500 116.700 116.500 116.500 0.050 116.450 07:32A Chart for @NF6K
Jun 26 118.050 118.250 118.050 118.250 - 0.025 118.275 07:32A Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 70.750 71.025 Chart for @DY6F
Feb 26 69.350 69.350 69.025 69.025 0.650 69.350s 12/31 Chart for @DY6G
Mar 26 65.250 65.250 Chart for @DY6H
Apr 26 65.500 65.000 Chart for @DY6J
May 26 64.000 63.850s 12/31 Chart for @DY6K
Jun 26 63.000 63.000 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.80 13.77 Chart for @DK6F
Feb 26 13.87 13.87 13.87 13.87 13.87 07:32A Chart for @DK6G
Mar 26 14.42 14.34 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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