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 26 466'0 470'4 460'6 461'6 -5'0 462'0s 03:57P Chart for @C6K
Jul 26 477'0 481'2 472'2 473'2 -4'4 473'4s 03:34P Chart for @C6N
Sep 26 480'0 483'4 475'0 476'0 -4'0 476'4s 01:30P Chart for @C6U
Dec 26 493'4 497'0 488'6 490'0 -4'2 490'2s 03:54P Chart for @C6Z
Mar 27 503'4 506'6 499'2 500'4 -3'6 500'6s 03:29P Chart for @C7H
May 27 509'6 513'0 505'6 506'6 -3'4 507'2s 03:29P Chart for @C7K
Jul 27 512'4 515'6 509'0 509'6 -3'2 510'2s 01:30P Chart for @C7N
Sep 27 490'0 490'2 488'0 488'2 -1'0 488'2s 01:30P Chart for @C7U
Dec 27 492'2 495'0 492'0 492'2 -0'6 492'4s 02:43P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1172'0 1178'6 1155'6 1159'4 -14'4 1159'2s 03:29P Chart for @S6K
Jul 26 1186'0 1194'2 1171'4 1175'4 -14'2 1175'2s 03:56P Chart for @S6N
Aug 26 1180'0 1188'4 1166'6 1170'6 -12'4 1170'4s 03:38P Chart for @S6Q
Sep 26 1153'0 1160'2 1141'6 1144'6 -9'6 1144'4s 03:37P Chart for @S6U
Nov 26 1151'0 1158'2 1141'0 1144'2 -8'6 1144'0s 03:16P Chart for @S6X
Jan 27 1162'0 1169'0 1152'4 1155'4 -8'4 1155'0s 03:06P Chart for @S7F
Mar 27 1159'2 1165'0 1150'2 1152'2 -7'2 1152'2s 02:50P Chart for @S7H
May 27 1161'4 1166'4 1153'0 1154'6 -6'4 1154'6s 02:42P Chart for @S7K
Jul 27 1166'4 1171'4 1158'0 1160'0 -5'6 1160'2s 01:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 605'0 613'2 599'2 605'6 0'0 605'0s 01:20P Chart for @W6K
Jul 26 616'0 624'0 610'4 616'4 0'2 616'0s 01:30P Chart for @W6N
Sep 26 628'6 636'2 623'4 629'4 0'2 629'0s 01:30P Chart for @W6U
Dec 26 647'0 653'4 640'4 646'2 0'0 646'0s 02:46P Chart for @W6Z
Mar 27 660'0 666'4 654'0 659'2 -0'2 659'2s 01:20P Chart for @W7H
May 27 663'2 671'6 660'2 664'2 -0'2 665'0s 01:30P Chart for @W7K
Jul 27 653'0 661'2 653'0 654'0 0'2 655'4s 01:30P Chart for @W7N
Sep 27 657'2 659'2 655'0 655'0 -0'2 659'4s 01:30P Chart for @W7U
Dec 27 671'0 671'0 667'4 667'4 -0'4 669'4s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4300 6.5200 6.4075 6.4900 0.0325 6.4825s 01:30P Chart for @MW6K
Jul 26 6.5525 6.6675 6.5250 6.6275 0.0300 6.6225s 03:36P Chart for @MW6N
Sep 26 6.7025 6.8275 6.6975 6.7825 0.0275 6.7775s 01:30P Chart for @MW6U
Dec 26 6.8050 6.9300 6.7900 6.9000 0.0225 6.8975s 03:41P Chart for @MW6Z
Mar 27 6.9200 7.0000 6.9200 6.9725 0.0250 6.9725s 01:30P Chart for @MW7H
May 27 7.0000 7.0000 6.9900 6.9900 0.0175 6.9900s 01:30P Chart for @MW7K
Jul 27 6.9000 0.0175 7.0050s 01:30P 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 26 626'6 640'2 626'0 633'6 6'0 632'6s 02:30P Chart for @KW6K
Jul 26 641'6 654'4 640'4 648'4 6'2 647'4s 03:07P Chart for @KW6N
Sep 26 655'0 668'0 654'2 662'2 6'0 661'0s 01:30P Chart for @KW6U
Dec 26 674'4 685'2 671'2 679'2 5'2 678'4s 02:30P Chart for @KW6Z
Mar 27 687'0 696'4 683'0 690'6 5'2 690'2s 01:20P Chart for @KW7H
May 27 700'0 700'0 691'4 694'4 5'2 694'2s 01:20P Chart for @KW7K
Jul 27 685'0 690'0 679'6 680'4 4'4 683'6s 01:30P Chart for @KW7N
Sep 27 690'0 690'0 690'0 690'0 4'0 686'4s 02:30P Chart for @KW7U
Dec 27 695'4 697'0 695'0 697'0 3'4 695'2s 01:30P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 342'2 343'6 338'2 341'6 2'2 341'4s 02:30P Chart for @O6K
Jul 26 343'2 344'4 340'0 343'4 2'4 343'4s 01:30P Chart for @O6N
Sep 26 350'6 350'6 350'6 350'6 1'6 350'0s 01:30P Chart for @O6U
Dec 26 350'0 350'0 350'0 350'0 0'4 349'2s 01:30P Chart for @O6Z
Mar 27 352'6 0'4 352'6s 01:20P Chart for @O7H
May 27 358'6 0'4 358'6s 01:20P Chart for @O7K
Jul 27 349'2 0'4 349'2s 01:20P Chart for @O7N
Sep 27 345'0 0'4 343'4s 01:20P Chart for @O7U
Dec 27 354'4 0'4 354'4s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3217 3235 3147 3150 - 68 3153s 03:56P Chart for @SM6K
Jul 26 3187 3205 3125 3128 - 61 3131s 03:02P Chart for @SM6N
Aug 26 3157 3176 3106 3108 - 52 3111s 03:41P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.525 238.775 235.025 238.750 3.400 238.500s 01:05P Chart for @LE6J
Jun 26 235.025 239.300 234.600 238.825 3.975 238.775s 01:05P Chart for @LE6M
Aug 26 232.925 236.775 232.300 236.150 3.650 236.050s 01:05P Chart for @LE6Q
Oct 26 230.050 233.875 229.975 233.100 2.875 232.925s 01:05P Chart for @LE6V
Dec 26 230.150 233.425 229.825 232.775 2.525 232.525s 01:05P Chart for @LE6Z
Feb 27 230.400 233.575 230.125 232.925 2.350 232.625s 01:05P Chart for @LE7G
Apr 27 229.800 233.100 229.700 232.425 2.450 232.175s 01:05P Chart for @LE7J
Jun 27 223.000 226.000 222.950 225.775 2.600 225.550s 01:05P Chart for @LE7M
Aug 27 221.600 224.000 221.600 223.500 2.450 223.725s 01:05P Chart for @LE7Q
Oct 27 221.000 221.200 221.000 221.200 2.425 223.075s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 91.000 91.200 90.500 90.750 -0.050 90.775s 01:05P Chart for @HE6J
May 26 96.500 97.200 95.925 96.875 1.225 96.975s 01:05P Chart for @HE6K
Jun 26 104.950 106.425 104.625 105.975 1.825 106.125s 01:05P Chart for @HE6M
Jul 26 107.500 109.100 107.225 108.700 2.125 108.825s 01:05P Chart for @HE6N
Aug 26 107.600 108.750 107.075 108.375 2.025 108.525s 01:05P Chart for @HE6Q
Oct 26 91.375 92.450 91.350 92.200 1.225 92.275s 01:05P Chart for @HE6V
Dec 26 83.525 84.325 83.525 84.025 0.700 84.100s 01:05P Chart for @HE6Z
Feb 27 86.125 86.600 86.100 86.375 0.475 86.400s 01:05P Chart for @HE7G
Apr 27 89.525 90.100 89.525 89.825 0.375 89.850s 01:05P Chart for @HE7J
May 27 92.900 92.900 92.900 92.900 0.550 92.900s 01:05P Chart for @HE7K
Jun 27 100.000 100.300 100.000 100.200 0.350 100.200s 01:05P Chart for @HE7M
Jul 27 100.700 100.700 100.500 100.500 0.500 100.500s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.13 16.16 16.12 16.16 0.01 16.15s 04:00P Chart for @DA6H
Apr 26 17.58 17.67 17.16 17.23 -0.30 17.22s 04:00P Chart for @DA6J
May 26 17.93 18.02 17.54 17.61 -0.23 17.60s 04:00P Chart for @DA6K
Jun 26 18.40 18.47 18.20 18.26 -0.04 18.26s 04:00P Chart for @DA6M
Jul 26 18.76 18.87 18.62 18.67 -0.02 18.71s 04:00P Chart for @DA6N
Aug 26 18.90 18.99 18.84 18.91 0.10 18.90s 04:00P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 190.475 190.475 190.475 190.475 1.700 190.250s 04:00P Chart for @CB6H
Apr 26 188.300 189.975 188.300 189.975 - 1.575 188.300s 04:00P Chart for @CB6J
May 26 192.000 195.000 190.525 190.525 - 2.425 190.575s 04:00P Chart for @CB6K
Jun 26 195.025 196.000 191.600 191.600 - 4.400 191.600s 04:00P Chart for @CB6M
Jul 26 196.000 196.000 196.000 196.000 - 1.200 199.775s 04:00P Chart for @CB6N
Aug 26 200.050 200.050 199.500 199.500 - 4.250 200.050s 04:00P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.000 0.225 157.250s 04:00P Chart for @NF6H
Apr 26 180.500 181.525 177.000 177.000 - 1.300 178.650s 04:00P Chart for @NF6J
May 26 183.350 183.575 177.500 177.500 - 3.500 179.250s 04:00P Chart for @NF6K
Jun 26 178.400 178.675 172.175 172.175 - 3.475 174.800s 04:00P Chart for @NF6M
Jul 26 173.000 173.700 165.900 165.900 - 4.825 168.175s 04:00P Chart for @NF6N
Aug 26 167.700 168.750 161.000 161.000 - 2.700 164.975s 04:00P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 67.500 67.500s 04:00P Chart for @DY6H
Apr 26 68.725 68.900 67.925 67.925 -0.800 67.925s 04:00P Chart for @DY6J
May 26 71.000 71.250 70.700 70.700 -0.200 70.000s 04:00P Chart for @DY6K
Jun 26 72.000 72.000 72.000 72.000 1.500 72.000s 04:00P Chart for @DY6M
Jul 26 70.500 70.500s 04:00P Chart for @DY6N
Aug 26 71.000 71.000s 04:00P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 18.95 18.95s 04:00P Chart for @DK6H
Apr 26 20.95 21.05 20.95 21.05 0.05 20.89s 04:00P Chart for @DK6J
May 26 21.02 21.02 21.02 21.02 -0.28 21.02s 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