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 26 463'2 470'0 463'2 470'0 6'4 469'6s 03:12P Chart for @C6K
Jul 26 474'2 480'6 474'2 480'0 5'4 480'0s 03:12P Chart for @C6N
Sep 26 476'6 483'2 476'6 482'4 5'0 482'0s 03:10P Chart for @C6U
Dec 26 490'0 495'4 489'6 494'4 4'6 494'4s 03:10P Chart for @C6Z
Mar 27 499'4 504'6 499'4 504'0 4'4 504'0s 02:30P Chart for @C7H
May 27 505'0 510'0 505'0 508'6 4'0 509'4s 02:32P Chart for @C7K
Jul 27 507'4 512'4 507'4 512'0 4'0 512'0s 02:40P Chart for @C7N
Sep 27 484'4 487'0 484'4 486'6 4'0 487'0s 01:20P Chart for @C7U
Dec 27 486'2 490'0 485'2 489'4 4'4 489'6s 01:24P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1173'4 1157'0 1168'4 6'6 1168'4s 02:56P Chart for @S6K
Jul 26 1179'6 1188'4 1171'6 1183'4 6'6 1183'2s 02:46P Chart for @S6N
Aug 26 1173'2 1181'4 1165'4 1177'2 6'6 1176'4s 01:30P Chart for @S6Q
Sep 26 1145'6 1152'6 1138'0 1148'6 6'4 1147'6s 01:20P Chart for @S6U
Nov 26 1141'4 1153'6 1138'4 1147'4 4'6 1146'2s 03:11P Chart for @S6X
Jan 27 1153'2 1164'0 1149'2 1157'6 4'4 1156'6s 01:30P Chart for @S7F
Mar 27 1150'2 1160'2 1148'4 1153'6 2'6 1152'6s 02:30P Chart for @S7H
May 27 1152'2 1162'0 1150'6 1155'6 2'2 1155'0s 01:30P Chart for @S7K
Jul 27 1157'4 1167'4 1156'4 1161'2 2'0 1160'4s 01:20P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 608'2 616'0 600'4 610'2 3'6 608'0s 02:30P Chart for @W6K
Jul 26 620'0 626'4 612'0 621'6 4'0 619'4s 03:03P Chart for @W6N
Sep 26 629'0 638'4 624'4 635'0 5'0 632'6s 02:30P Chart for @W6U
Dec 26 647'6 654'4 641'2 652'0 5'6 650'0s 03:05P Chart for @W6Z
Mar 27 661'4 667'0 655'4 665'0 5'6 663'4s 01:20P Chart for @W7H
May 27 667'2 671'2 660'6 668'2 5'4 669'0s 01:20P Chart for @W7K
Jul 27 654'4 660'0 650'4 659'0 3'6 658'6s 01:20P Chart for @W7N
Sep 27 660'0 664'0 653'2 660'2 4'4 662'6s 02:30P Chart for @W7U
Dec 27 666'0 670'6 666'0 670'0 4'6 672'0s 01:30P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.3725 6.4600 6.3250 6.4475 0.0650 6.4375s 01:30P Chart for @MW6K
Jul 26 6.4825 6.5975 6.4675 6.5875 0.0625 6.5750s 01:30P Chart for @MW6N
Sep 26 6.6575 6.7525 6.6500 6.7475 0.0625 6.7350s 01:30P Chart for @MW6U
Dec 26 6.7525 6.8900 6.7525 6.8750 0.0550 6.8625s 01:30P Chart for @MW6Z
Mar 27 6.8325 6.9800 6.8325 6.9225 0.0450 6.9375s 01:30P Chart for @MW7H
May 27 6.9425 6.9425 6.9425 6.9425 0.0500 6.9550s 01:30P Chart for @MW7K
Jul 27 6.9000 0.0575 6.9675s 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 26 630'0 635'0 617'4 630'0 1'2 627'2s 02:47P Chart for @KW6K
Jul 26 644'0 649'2 632'4 645'0 1'6 642'2s 01:30P Chart for @KW6N
Sep 26 658'2 663'2 646'4 659'0 2'0 656'6s 01:30P Chart for @KW6U
Dec 26 675'6 682'0 666'0 677'6 2'2 675'6s 01:30P Chart for @KW6Z
Mar 27 687'2 694'2 678'6 691'0 2'0 689'0s 01:20P Chart for @KW7H
May 27 693'0 1'0 693'6s 01:20P Chart for @KW7K
Jul 27 684'0 685'0 678'0 683'4 -0'2 684'4s 01:20P Chart for @KW7N
Sep 27 690'0 690'0 690'0 690'0 -0'2 688'4s 01:20P Chart for @KW7U
Dec 27 682'0 0'4 697'4s 02:30P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 368'2 380'0 358'4 368'0 4'0 367'6s 01:30P Chart for @O6K
Jul 26 359'4 374'0 359'4 361'0 2'4 361'2s 01:30P Chart for @O6N
Sep 26 350'2 377'6 350'2 368'4 3'0 367'2s 01:30P Chart for @O6U
Dec 26 367'6 368'4 360'0 360'2 7'4 361'4s 02:30P Chart for @O6Z
Mar 27 365'0 7'4 365'0s 01:20P Chart for @O7H
May 27 371'0 7'4 371'0s 01:20P Chart for @O7K
Jul 27 361'4 7'4 361'4s 01:20P Chart for @O7N
Sep 27 345'0 7'4 355'6s 01:20P Chart for @O7U
Dec 27 366'6 7'4 366'6s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3217 3355 3216 3329 108 3325s 03:03P Chart for @SM6K
Jul 26 3181 3305 3181 3290 92 3284s 02:55P Chart for @SM6N
Aug 26 3167 3265 3164 3258 84 3249s 01:26P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 234.900 234.950 232.650 233.350 - 2.125 233.275s 01:05P Chart for @LE6J
Jun 26 233.450 233.475 231.000 231.750 - 2.300 231.700s 01:05P Chart for @LE6M
Aug 26 231.000 231.050 228.525 229.200 - 2.500 229.100s 01:05P Chart for @LE6Q
Oct 26 229.300 229.300 226.350 226.950 - 2.750 226.950s 01:05P Chart for @LE6V
Dec 26 229.725 229.725 226.725 227.375 - 2.750 227.300s 01:05P Chart for @LE6Z
Feb 27 230.000 230.000 227.100 227.675 - 2.675 227.575s 01:05P Chart for @LE7G
Apr 27 228.475 228.750 226.700 227.100 - 2.650 226.925s 01:05P Chart for @LE7J
Jun 27 222.750 222.750 220.200 220.400 - 2.500 220.250s 01:05P Chart for @LE7M
Aug 27 219.775 220.250 218.950 218.950 - 2.200 218.450s 01:05P Chart for @LE7Q
Oct 27 219.450 219.450 219.450 219.450 - 2.275 218.450s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 93.650 93.725 91.925 92.175 -1.700 92.050s 01:05P Chart for @HE6J
May 26 98.100 98.100 96.000 96.025 - 2.650 96.050s 01:05P Chart for @HE6K
Jun 26 107.100 107.100 104.675 104.725 - 2.775 104.750s 02:31P Chart for @HE6M
Jul 26 109.225 109.250 107.025 107.125 - 2.600 107.075s 01:05P Chart for @HE6N
Aug 26 108.375 108.375 106.575 106.725 - 2.425 106.650s 01:05P Chart for @HE6Q
Oct 26 92.575 92.575 90.650 90.800 -1.925 90.750s 01:05P Chart for @HE6V
Dec 26 84.300 84.300 82.925 83.125 -1.450 83.125s 01:05P Chart for @HE6Z
Feb 27 86.650 86.650 85.600 85.850 -1.225 85.825s 01:05P Chart for @HE7G
Apr 27 89.750 89.750 89.250 89.475 -0.950 89.475s 01:05P Chart for @HE7J
May 27 92.750 -0.950 92.200s 01:05P Chart for @HE7K
Jun 27 99.850 100.175 99.750 99.750 - 0.750 99.750s 01:05P Chart for @HE7M
Jul 27 100.575 100.625 100.000 100.000 - 0.625 100.000s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.14 16.15 16.12 16.15 -0.01 16.12 03:10P Chart for @DA6H
Apr 26 16.78 17.16 16.60 17.08 -0.04 17.13 03:12P Chart for @DA6J
May 26 17.39 17.56 17.17 17.47 -0.20 17.51 03:10P Chart for @DA6K
Jun 26 17.85 18.00 17.65 17.94 -0.18 17.97 03:10P Chart for @DA6M
Jul 26 18.04 18.32 17.94 18.29 -0.18 18.29 03:10P Chart for @DA6N
Aug 26 18.18 18.51 18.18 18.39 -0.16 18.39 03:10P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 191.500 191.750 191.000 191.275 - 3.625 191.275 02:51P Chart for @CB6H
Apr 26 182.975 183.000 180.000 180.750 - 4.750 180.375 03:13P Chart for @CB6J
May 26 184.325 187.450 182.675 184.675 - 4.975 183.500 03:13P Chart for @CB6K
Jun 26 191.000 191.000 186.625 188.750 - 2.775 187.850 03:02P Chart for @CB6M
Jul 26 193.575 193.575 191.000 191.000 - 4.600 191.300 02:39P Chart for @CB6N
Aug 26 196.250 196.250 194.175 194.725 - 4.275 194.775 03:12P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 157.975 158.500 157.975 158.500 - 1.000 158.025 01:26P Chart for @NF6H
Apr 26 171.800 177.975 171.800 174.850 1.900 176.050 03:01P Chart for @NF6J
May 26 168.700 178.500 168.700 175.250 2.325 175.100 03:12P Chart for @NF6K
Jun 26 167.225 173.525 167.200 170.325 2.100 170.325 03:12P Chart for @NF6M
Jul 26 162.875 167.850 161.700 165.100 1.550 165.075 03:12P Chart for @NF6N
Aug 26 158.875 162.900 156.700 160.100 0.850 159.900 03:12P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.250 66.675 66.250 66.675 0.175 66.675 01:34P Chart for @DY6H
Apr 26 64.250 -0.975 64.750 01:10P Chart for @DY6J
May 26 64.975 64.975 64.975 64.975 -0.175 64.750 02:27P Chart for @DY6K
Jun 26 65.000 65.000 65.000 65.000 -0.025 65.000 02:29P Chart for @DY6M
Jul 26 65.000 65.000 02:40P Chart for @DY6N
Aug 26 65.150 65.250 02:40P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.25 -0.21 19.15 03:02P Chart for @DK6H
Apr 26 20.25 20.25 20.25 20.25 0.04 20.23 03:10P Chart for @DK6J
May 26 20.10 20.50 20.10 20.18 -0.17 20.35 03:13P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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