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 26 458'4 459'6 455'2 455'4 -2'0 457'4 01:29A Chart for @C6N
Sep 26 465'0 466'4 462'2 462'2 -2'0 464'2 01:28A Chart for @C6U
Dec 26 482'6 484'2 480'0 480'2 -1'6 482'0 01:29A Chart for @C6Z
Mar 27 497'4 498'4 494'4 494'4 -2'0 496'4 01:28A Chart for @C7H
May 27 504'2 505'6 502'2 502'2 -1'6 504'0 01:28A Chart for @C7K
Jul 27 509'2 509'2 505'6 505'6 -2'0 507'6 01:28A Chart for @C7N
Sep 27 491'0 491'0 488'0 488'0 -1'6 489'6 01:28A Chart for @C7U
Dec 27 494'0 495'2 492'0 492'0 -2'2 494'2 01:28A Chart for @C7Z
Mar 28 502'4 502'4 502'4 502'4 -2'0 504'4 01:27A Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1185'4 1188'2 1184'0 1184'0 -2'0 1186'0 01:29A Chart for @S6N
Aug 26 1184'6 1187'4 1183'4 1183'4 -1'4 1185'0 01:28A Chart for @S6Q
Sep 26 1170'6 1173'6 1169'6 1169'6 -1'4 1171'2 01:29A Chart for @S6U
Nov 26 1179'6 1183'0 1178'6 1179'0 -1'2 1180'2 01:29A Chart for @S6X
Jan 27 1192'6 1196'0 1192'0 1192'2 -1'2 1193'4 01:29A Chart for @S7F
Mar 27 1192'0 1196'0 1192'0 1192'6 -0'2 1193'0 01:29A Chart for @S7H
May 27 1196'4 1199'2 1195'2 1196'2 0'2 1196'0 01:28A Chart for @S7K
Jul 27 1201'6 1204'2 1201'2 1201'4 0'0 1201'4 01:29A Chart for @S7N
Aug 27 1188'6 0'0 1186'4 01:28A Chart for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 636'4 638'6 628'4 628'6 -6'6 635'4 01:29A Chart for @W6N
Sep 26 650'0 651'6 641'6 642'2 -6'0 648'2 01:29A Chart for @W6U
Dec 26 670'0 672'4 662'4 662'6 -5'6 668'4 01:29A Chart for @W6Z
Mar 27 688'2 689'2 680'0 680'2 -5'2 685'4 01:29A Chart for @W7H
May 27 696'6 696'6 689'4 689'4 -5'0 694'4 01:29A Chart for @W7K
Jul 27 699'6 701'0 693'2 693'2 -5'0 698'2 01:29A Chart for @W7N
Sep 27 706'0 706'0 704'6 704'6 -1'2 706'0 01:29A Chart for @W7U
Dec 27 718'2 718'2 718'2 718'2 0'0 718'2 01:28A Chart for @W7Z
Mar 28 727'6 0'0 726'4 01:28A Chart for @W8H
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Jul 26 6.9175 6.9625 6.8900 6.8950 -0.0225 6.9175 01:28A Chart for @MW6N
Sep 26 7.1575 7.2750 7.1275 7.1275 -0.0150 7.1425 01:28A Chart for @MW6U
Dec 26 7.3175 7.3625 7.2975 7.2975 -0.0100 7.3075 01:28A Chart for @MW6Z
Mar 27 7.4400 7.4975 7.4400 7.4625 0.0175 7.4450 01:28A Chart for @MW7H
May 27 7.5175 7.5175 7.5175 7.5175 0.0525 7.4650 01:28A Chart for @MW7K
Jul 27 7.5000 7.5000 7.5000 7.5000 0.0225 7.4575s 05/26 Chart for @MW7N
Sep 27 7.3325 0.0225 7.3225s 05/26 Chart for @MW7U
Dec 27 7.3200 0.0100 7.2600s 05/26 Chart for @MW7Z
Mar 28 Chart for @MW8H
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 679'0 682'4 671'0 671'2 -5'0 676'2 01:28A Chart for @KW6N
Sep 26 691'2 694'0 682'6 683'4 -4'4 688'0 01:28A Chart for @KW6U
Dec 26 708'0 710'4 699'2 699'6 -4'4 704'2 01:28A Chart for @KW6Z
Mar 27 719'0 722'2 712'2 712'2 -4'6 717'0 01:28A Chart for @KW7H
May 27 725'4 728'4 722'6 722'6 -0'6 723'4 01:28A Chart for @KW7K
Jul 27 728'6 730'2 720'4 720'4 -5'2 725'6 01:28A Chart for @KW7N
Sep 27 728'4 731'0 726'0 731'0 2'0 733'4s 01:28A Chart for @KW7U
Dec 27 746'0 746'0 746'0 746'0 4'0 745'2s 01:28A Chart for @KW7Z
Mar 28 765'0 3'6 750'4s 01:28A Chart for @KW8H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 366'0 368'6 364'6 368'6 0'4 368'2 01:11A Chart for @O6N
Sep 26 374'2 374'2 373'6 373'6 -3'6 377'4 01:01A Chart for @O6U
Dec 26 369'6 372'0 369'6 372'0 -1'4 373'4 01:01A Chart for @O6Z
Mar 27 377'0 0'0 377'0 05/26 Chart for @O7H
May 27 383'0 0'0 383'0 05/26 Chart for @O7K
Jul 27 374'2 0'0 374'2 05/26 Chart for @O7N
Sep 27 345'0 0'0 368'4 05/26 Chart for @O7U
Dec 27 379'4 0'0 379'4 05/26 Chart for @O7Z
Mar 28 383'0 0'0 383'0 05/26 Chart for @O8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3288 3310 3276 3277 - 9 3286 01:29A Chart for @SM6N
Aug 26 3219 3223 3204 3205 - 7 3212 01:28A Chart for @SM6Q
Sep 26 3179 3186 3169 3169 - 8 3177 01:28A Chart for @SM6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.050 251.125 247.050 248.350 - 1.075 248.225s 05/26 Chart for @LE6M
Aug 26 239.000 242.150 237.750 239.300 - 0.450 239.150s 05/26 Chart for @LE6Q
Oct 26 230.250 232.950 229.450 231.100 0.225 230.950s 05/26 Chart for @LE6V
Dec 26 229.700 232.100 229.025 230.675 0.450 230.550s 05/26 Chart for @LE6Z
Feb 27 230.750 232.775 229.750 231.350 0.375 231.275s 05/26 Chart for @LE7G
Apr 27 230.600 232.500 229.575 231.275 0.325 231.075s 05/26 Chart for @LE7J
Jun 27 224.750 226.600 223.700 225.375 0.325 225.100s 05/26 Chart for @LE7M
Aug 27 222.875 223.875 222.000 222.000 0.275 222.400s 05/26 Chart for @LE7Q
Oct 27 222.050 222.050 221.625 221.650 0.175 221.700s 05/26 Chart for @LE7V
Dec 27 222.100 222.100 221.975 221.975 221.975s 05/26 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.700 96.425 95.525 96.000 0.375 96.125s 05/26 Chart for @HE6M
Jul 26 100.450 101.000 99.600 100.025 - 0.275 100.125s 05/26 Chart for @HE6N
Aug 26 100.075 100.425 98.550 99.000 - 1.025 99.050s 05/26 Chart for @HE6Q
Oct 26 86.750 87.225 85.425 85.875 -1.175 85.950s 05/26 Chart for @HE6V
Dec 26 79.825 79.950 78.225 78.650 -1.125 78.725s 05/26 Chart for @HE6Z
Feb 27 82.625 82.625 81.125 81.525 -1.075 81.625s 05/26 Chart for @HE7G
Apr 27 86.625 86.725 85.050 85.450 -1.025 85.550s 05/26 Chart for @HE7J
May 27 90.200 -1.025 88.675s 05/26 Chart for @HE7K
Jun 27 97.050 97.050 95.600 95.950 - 1.100 95.950s 05/26 Chart for @HE7M
Jul 27 97.050 97.075 95.825 95.900 - 0.875 96.125s 05/26 Chart for @HE7N
Aug 27 94.800 94.800 94.625 94.625 - 0.825 94.725s 05/26 Chart for @HE7Q
Oct 27 83.675 -2.075 81.600s 05/26 Chart for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 16.93 16.93 16.93 16.93 0.02 16.91 05/26 Chart for @DA6K
Jun 26 16.67 16.72 16.60 16.71 0.11 16.60 01:24A Chart for @DA6M
Jul 26 16.72 16.80 16.72 16.76 0.15 16.61 01:25A Chart for @DA6N
Aug 26 17.33 17.36 17.33 17.36 0.11 17.25 01:25A Chart for @DA6Q
Sep 26 17.90 17.84 Chart for @DA6U
Oct 26 18.41 18.38 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 165.000 164.475s 05/26 Chart for @CB6K
Jun 26 156.250 156.250 157.000 157.000 Chart for @CB6M
Jul 26 162.000 160.050 160.050 Chart for @CB6N
Aug 26 166.225 166.225 167.475 166.000 Chart for @CB6Q
Sep 26 176.050 176.050 172.500 171.025 Chart for @CB6U
Oct 26 177.000 177.150 175.500 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.000 - 0.250 207.725s 05/26 Chart for @NF6K
Jun 26 198.000 199.000 198.000 199.000 2.500 196.500 12:58A Chart for @NF6M
Jul 26 173.900 176.075 173.900 176.075 2.850 173.225 05/26 Chart for @NF6N
Aug 26 157.575 157.575 157.575 157.575 1.075 156.500 05/26 Chart for @NF6Q
Sep 26 152.575 152.575 151.000 150.050 Chart for @NF6U
Oct 26 149.838 149.838 146.825 146.525 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000s 05/26 Chart for @DY6K
Jun 26 65.000 65.000 65.000 65.000 0.025 65.000s 05/26 Chart for @DY6M
Jul 26 65.025 65.975 65.025 65.975 0.725 65.975s 05/26 Chart for @DY6N
Aug 26 66.000 66.225 66.000 66.225 0.225 66.225s 05/26 Chart for @DY6Q
Sep 26 67.000 67.500 67.000 67.250 -1.250 67.250s 05/26 Chart for @DY6U
Oct 26 68.750 69.000 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.34s 05/26 Chart for @DK6K
Jun 26 20.97 20.97 20.97 20.97 -0.03 21.00 01:24A Chart for @DK6M
Jul 26 19.06 19.16 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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