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 26 431'0 431'6 429'4 431'2 0'0 431'2 09:25A Chart for @C6H
May 26 441'0 442'2 439'6 441'4 -0'2 441'6 09:25A Chart for @C6K
Jul 26 449'2 450'0 447'2 449'0 -0'6 449'6 09:25A Chart for @C6N
Sep 26 449'0 450'0 447'6 448'6 -0'6 449'4 09:25A Chart for @C6U
Dec 26 463'0 464'0 462'0 462'6 -1'2 464'0 09:25A Chart for @C6Z
Mar 27 474'2 475'6 474'0 474'4 -1'2 475'6 09:25A Chart for @C7H
May 27 481'2 481'2 480'4 480'6 -1'4 482'2 09:25A Chart for @C7K
Jul 27 484'2 485'0 483'6 484'0 -1'2 485'2 09:25A Chart for @C7N
Sep 27 467'6 468'0 467'6 468'0 -0'4 468'4 09:23A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1136'0 1139'4 1122'0 1127'4 -9'6 1137'2 09:25A Chart for @S6H
May 26 1150'4 1155'2 1137'6 1143'0 -9'2 1152'2 09:25A Chart for @S6K
Jul 26 1162'0 1167'0 1150'2 1155'2 -8'4 1163'6 09:25A Chart for @S6N
Aug 26 1151'2 1155'2 1140'2 1144'6 -7'4 1152'2 09:25A Chart for @S6Q
Sep 26 1117'6 1121'6 1110'4 1114'2 -5'2 1119'4 09:25A Chart for @S6U
Nov 26 1115'0 1119'0 1109'4 1112'4 -3'6 1116'2 09:25A Chart for @S6X
Jan 27 1124'0 1128'0 1119'4 1121'6 -4'0 1125'6 09:25A Chart for @S7F
Mar 27 1120'4 1127'0 1119'4 1121'2 -3'4 1124'6 09:25A Chart for @S7H
May 27 1127'6 1130'2 1123'0 1124'4 -3'4 1128'0 09:25A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 552'0 553'0 545'6 550'2 -2'2 552'4 09:25A Chart for @W6H
May 26 558'2 558'6 549'6 553'0 -5'4 558'4 09:25A Chart for @W6K
Jul 26 565'6 566'6 558'4 561'0 -5'4 566'4 09:25A Chart for @W6N
Sep 26 578'0 579'0 570'2 572'6 -5'4 578'2 09:25A Chart for @W6U
Dec 26 594'6 596'0 587'2 589'6 -6'0 595'6 09:25A Chart for @W6Z
Mar 27 610'4 610'4 603'4 604'4 -6'4 611'0 09:25A Chart for @W7H
May 27 613'6 613'6 613'6 613'6 -4'4 618'2 09:25A Chart for @W7K
Jul 27 618'2 618'2 609'0 610'0 -6'6 616'6 09:25A Chart for @W7N
Sep 27 622'4 622'4 622'4 622'4 0'0 622'4 09:25A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.7550 5.7700 5.7100 5.7625 -0.0125 5.7750 09:25A Chart for @MW6H
May 26 5.8750 5.8950 5.8500 5.8825 -0.0150 5.8975 09:25A Chart for @MW6K
Jul 26 6.0325 6.0350 5.9925 6.0200 -0.0175 6.0375 09:25A Chart for @MW6N
Sep 26 6.1800 6.2000 6.1600 6.1850 -0.0200 6.2050 09:25A Chart for @MW6U
Dec 26 6.3700 6.3775 6.3550 6.3600 -0.0300 6.3900 09:25A Chart for @MW6Z
Mar 27 6.5150 6.5275 6.4800 6.4800 -0.0400 6.5200 09:25A 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 26 552'4 553'6 543'6 547'2 -6'6 554'0 09:25A Chart for @KW6H
May 26 565'0 565'4 555'2 558'4 -7'4 566'0 09:25A Chart for @KW6K
Jul 26 577'0 577'6 568'2 571'2 -7'2 578'4 09:25A Chart for @KW6N
Sep 26 592'0 592'2 582'6 585'6 -7'0 592'6 09:25A Chart for @KW6U
Dec 26 611'2 613'0 603'6 606'4 -7'2 613'6 09:25A Chart for @KW6Z
Mar 27 626'4 626'4 622'2 622'2 -8'2 630'4 09:25A Chart for @KW7H
May 27 625'6 626'0 625'4 626'0 13'6 638'0s 09:25A Chart for @KW7K
Jul 27 628'2 628'2 628'2 628'2 -6'0 634'2 09:25A Chart for @KW7N
Sep 27 630'0 635'0 630'0 635'0 11'0 638'6s 09:09A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 306'2 310'6 306'2 310'0 1'0 309'0 09:25A Chart for @O6H
May 26 310'2 312'4 309'2 311'4 0'4 311'0 09:25A Chart for @O6K
Jul 26 313'4 0'0 315'0 09:23A Chart for @O6N
Sep 26 322'0 0'0 313'4 09:22A Chart for @O6U
Dec 26 325'0 0'0 324'2 09:23A Chart for @O6Z
Mar 27 327'6 0'0 327'6 02/12 Chart for @O7H
May 27 333'6 0'0 333'6 02/12 Chart for @O7K
Jul 27 324'2 0'0 324'2 02/12 Chart for @O7N
Sep 27 345'0 0'0 318'4 02/12 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3079 3100 3042 3053 - 26 3079 09:25A Chart for @SM6H
May 26 3124 3144 3090 3103 - 25 3128 09:25A Chart for @SM6K
Jul 26 3164 3185 3134 3147 - 22 3169 09:25A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 242.500 243.575 242.375 243.575 1.075 242.500 09:25A Chart for @LE6G
Apr 26 240.650 241.500 240.350 241.300 0.650 240.650 09:25A Chart for @LE6J
Jun 26 236.100 237.025 235.975 236.900 0.650 236.250 09:25A Chart for @LE6M
Aug 26 233.975 234.775 233.725 234.700 0.625 234.075 09:25A Chart for @LE6Q
Oct 26 233.500 234.150 233.150 234.100 0.575 233.525 09:25A Chart for @LE6V
Dec 26 233.725 234.450 233.550 234.450 0.600 233.850 09:25A Chart for @LE6Z
Feb 27 233.500 234.150 233.325 234.150 0.575 233.575 09:25A Chart for @LE7G
Apr 27 232.425 233.125 232.375 233.125 0.675 232.450 09:25A Chart for @LE7J
Jun 27 224.950 225.625 224.825 225.625 0.600 225.025 09:25A Chart for @LE7M
Aug 27 221.500 221.500 221.100 221.500 0.200 221.725s 09:25A Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 86.950 87.150 86.925 87.100 0.350 86.750 09:25A Chart for @HE6G
Apr 26 92.125 92.375 91.525 91.925 0.100 91.825 09:25A Chart for @HE6J
May 26 96.300 96.325 95.775 96.200 0.150 96.050 09:25A Chart for @HE6K
Jun 26 105.800 105.950 105.175 105.550 105.550 09:25A Chart for @HE6M
Jul 26 107.425 107.750 106.900 107.175 - 0.175 107.350 09:25A Chart for @HE6N
Aug 26 106.350 106.550 105.775 106.250 - 0.100 106.350 09:25A Chart for @HE6Q
Oct 26 89.350 89.500 88.275 89.200 -0.125 89.325 09:25A Chart for @HE6V
Dec 26 80.350 80.525 79.150 80.400 -0.025 80.425 09:25A Chart for @HE6Z
Feb 27 82.575 82.975 81.800 82.800 -0.125 82.925 09:25A Chart for @HE7G
Apr 27 85.425 86.050 85.425 86.050 -0.225 86.275 09:25A Chart for @HE7J
May 27 91.000 91.000 91.000 91.000 91.000s 09:25A Chart for @HE7K
Jun 27 96.775 97.350 96.775 97.350 -0.175 97.525 09:25A Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.06 15.06 15.05 15.06 15.06 09:24A Chart for @DA6G
Mar 26 16.46 16.46 16.19 16.24 -0.21 16.45 09:25A Chart for @DA6H
Apr 26 16.79 16.79 16.53 16.53 -0.25 16.78 09:25A Chart for @DA6J
May 26 17.04 17.04 16.88 16.88 -0.27 17.15 09:25A Chart for @DA6K
Jun 26 17.51 17.51 17.36 17.42 -0.14 17.56 09:25A Chart for @DA6M
Jul 26 17.70 17.73 Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 163.250 163.250 161.025 161.050 Chart for @CB6G
Mar 26 193.675 193.675 193.675 193.675 5.675 188.000 09:25A Chart for @CB6H
Apr 26 196.125 196.125 196.125 196.125 4.300 191.825 09:24A Chart for @CB6J
May 26 200.175 200.175 198.400 196.325 Chart for @CB6K
Jun 26 203.850 203.838 200.500 200.500 Chart for @CB6M
Jul 26 207.050 207.050 203.200 205.025 Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 132.275 132.275 132.275 132.275 - 0.250 132.525 08:52A Chart for @NF6G
Mar 26 149.000 152.500 148.750 152.500 3.500 149.000 09:24A Chart for @NF6H
Apr 26 145.000 147.450 145.000 146.650 2.175 144.475 09:25A Chart for @NF6J
May 26 143.225 143.225 142.950 143.225 1.725 141.500 09:22A Chart for @NF6K
Jun 26 142.225 142.225 141.950 142.225 3.450 138.775 09:24A Chart for @NF6M
Jul 26 141.388 141.388 139.975 139.975 Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 69.500 69.500 Chart for @DY6G
Mar 26 69.000 68.500 Chart for @DY6H
Apr 26 66.000 66.000 Chart for @DY6J
May 26 64.275 64.275 64.250 64.250 0.250 64.000 09:24A Chart for @DY6K
Jun 26 62.000 62.125 Chart for @DY6M
Jul 26 63.150 63.150 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.54 15.51 Chart for @DK6G
Mar 26 18.30 18.50 18.30 18.50 0.40 18.10 09:25A Chart for @DK6H
Apr 26 18.00 17.90 Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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