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 26 454'0 454'0 454'0 454'0 1'2 452'6 03:18A Chart for @C6K
Jul 26 466'6 468'2 465'6 467'2 -0'2 467'4 03:20A Chart for @C6N
Sep 26 473'0 474'4 472'2 473'6 -0'4 474'2 03:19A Chart for @C6U
Dec 26 488'4 490'0 487'4 488'6 -0'6 489'4 03:20A Chart for @C6Z
Mar 27 501'4 503'0 500'6 502'0 -0'6 502'6 03:19A Chart for @C7H
May 27 509'4 510'0 508'2 509'0 -1'0 510'0 03:19A Chart for @C7K
Jul 27 513'2 513'2 512'2 512'6 -0'6 513'4 03:19A Chart for @C7N
Sep 27 496'0 496'0 496'0 496'0 -0'2 496'2 03:18A Chart for @C7U
Dec 27 500'4 501'2 500'0 500'2 -1'0 501'2 03:16A Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1177'4 0'0 1177'0 03:19A Chart for @S6K
Jul 26 1195'2 1196'4 1189'4 1191'6 -0'4 1192'2 03:20A Chart for @S6N
Aug 26 1189'2 1190'4 1184'2 1186'6 0'0 1186'6 03:19A Chart for @S6Q
Sep 26 1170'0 1170'2 1165'6 1167'6 0'6 1167'0 03:19A Chart for @S6U
Nov 26 1175'4 1177'2 1172'4 1174'6 1'2 1173'4 03:20A Chart for @S6X
Jan 27 1187'4 1189'0 1185'0 1187'0 1'4 1185'4 03:19A Chart for @S7F
Mar 27 1184'4 1186'6 1183'2 1185'2 2'0 1183'2 03:19A Chart for @S7H
May 27 1189'0 1189'6 1186'4 1188'0 2'0 1186'0 03:19A Chart for @S7K
Jul 27 1195'0 1195'4 1192'4 1194'2 2'0 1192'2 03:19A Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 595'2 0'0 601'6 03:19A Chart for @W6K
Jul 26 613'2 616'0 608'4 612'6 0'4 612'2 03:19A Chart for @W6N
Sep 26 628'0 631'0 623'6 627'4 0'2 627'2 03:19A Chart for @W6U
Dec 26 649'4 652'0 644'6 648'2 0'0 648'2 03:19A Chart for @W6Z
Mar 27 669'2 670'0 663'0 666'2 -0'2 666'4 03:19A Chart for @W7H
May 27 677'2 677'4 672'2 674'4 -0'6 675'2 03:19A Chart for @W7K
Jul 27 676'6 676'6 674'4 674'4 -1'2 675'6 03:19A Chart for @W7N
Sep 27 681'4 0'0 684'0 03:19A Chart for @W7U
Dec 27 696'4 0'0 698'4 03:19A Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7725 6.8125 6.7100 6.7175 -0.1950 6.6425s 03:19A Chart for @MW6K
Jul 26 6.7425 6.8175 6.7300 6.7350 -0.0025 6.7375 03:19A Chart for @MW6N
Sep 26 6.9600 7.0700 6.9375 6.9375 -0.0025 6.9400 02:48A Chart for @MW6U
Dec 26 7.1225 7.1500 7.1200 7.1500 0.0275 7.1225 02:05A Chart for @MW6Z
Mar 27 7.2600 7.2750 7.2525 7.2750 0.0150 7.2600 02:48A Chart for @MW7H
May 27 7.3125 7.3400 7.3125 7.3400 -0.1350 7.2875s 02:05A Chart for @MW7K
Jul 27 7.2300 7.2575 7.2300 7.2500 -0.0775 7.2300s 05/07 Chart for @MW7N
Sep 27 7.0000 7.0000 7.0000 7.0000 -0.1350 7.0000s 05/07 Chart for @MW7U
Dec 27 7.1475 -0.0425 7.0725s 05/07 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 657'4 657'4 653'4 653'4 -21'0 654'6s 03:19A Chart for @KW6K
Jul 26 668'6 672'4 664'4 669'2 2'0 667'2 03:19A Chart for @KW6N
Sep 26 679'6 683'6 675'6 680'0 1'2 678'6 03:19A Chart for @KW6U
Dec 26 695'0 697'6 690'0 694'2 1'0 693'2 03:19A Chart for @KW6Z
Mar 27 705'6 708'6 701'2 705'2 1'2 704'0 03:19A Chart for @KW7H
May 27 711'6 713'4 709'2 712'0 3'2 708'6 03:19A Chart for @KW7K
Jul 27 706'0 706'0 706'0 706'0 -1'2 707'2 03:20A Chart for @KW7N
Sep 27 713'0 713'0 713'0 713'0 1'2 711'6 03:19A Chart for @KW7U
Dec 27 736'0 736'0 716'0 716'0 -20'4 719'6s 03:19A Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 0'0 325'4 03:18A Chart for @O6K
Jul 26 344'0 345'0 342'0 342'0 -0'4 342'4 03:18A Chart for @O6N
Sep 26 353'6 353'6 352'2 352'2 0'2 352'0 03:18A Chart for @O6U
Dec 26 352'0 352'0 352'0 352'0 0'4 351'4 03:12A Chart for @O6Z
Mar 27 355'0 0'0 355'0 05/07 Chart for @O7H
May 27 361'0 0'0 361'0 05/07 Chart for @O7K
Jul 27 351'4 0'0 351'4 05/07 Chart for @O7N
Sep 27 345'0 0'0 345'6 05/07 Chart for @O7U
Dec 27 356'6 0'0 356'6 05/07 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3212 3212 3210 3210 - 3 3213 03:18A Chart for @SM6K
Jul 26 3189 3189 3170 3177 - 12 3189 03:19A Chart for @SM6N
Aug 26 3144 3148 3132 3137 - 12 3149 03:19A Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.250 253.450 246.925 250.450 - 3.425 250.050s 05/07 Chart for @LE6M
Aug 26 248.625 248.625 242.125 246.300 - 3.000 245.900s 05/07 Chart for @LE6Q
Oct 26 243.400 243.425 237.025 240.400 - 3.750 239.975s 05/07 Chart for @LE6V
Dec 26 242.650 242.850 236.700 239.450 - 3.850 239.200s 05/07 Chart for @LE6Z
Feb 27 242.600 242.725 237.075 239.175 - 3.925 238.975s 05/07 Chart for @LE7G
Apr 27 241.775 241.775 236.500 238.550 - 3.800 238.275s 05/07 Chart for @LE7J
Jun 27 235.400 235.400 230.325 231.750 - 3.775 231.825s 05/07 Chart for @LE7M
Aug 27 232.425 232.425 227.625 228.475 - 3.825 228.600s 05/07 Chart for @LE7Q
Oct 27 229.800 230.400 227.750 228.000 - 3.500 228.000s 05/07 Chart for @LE7V
Dec 27 230.225 230.250 229.500 229.500 - 2.800 228.100s 05/07 Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.500 92.125 91.075 91.400 -0.200 91.500s 05/07 Chart for @HE6K
Jun 26 99.600 100.650 98.900 99.300 - 0.325 99.375s 05/07 Chart for @HE6M
Jul 26 102.175 103.175 101.350 103.125 0.700 102.950s 05/07 Chart for @HE6N
Aug 26 103.250 104.275 102.425 104.225 0.800 104.100s 05/07 Chart for @HE6Q
Oct 26 89.525 89.950 88.675 89.800 0.275 89.775s 05/07 Chart for @HE6V
Dec 26 82.450 82.675 81.400 82.450 0.225 82.500s 05/07 Chart for @HE6Z
Feb 27 85.375 85.575 84.500 85.300 0.075 85.375s 05/07 Chart for @HE7G
Apr 27 89.250 89.500 88.450 89.225 0.100 89.350s 05/07 Chart for @HE7J
May 27 93.250 0.100 92.475s 05/07 Chart for @HE7K
Jun 27 99.650 99.750 99.250 99.250 0.050 99.700s 05/07 Chart for @HE7M
Jul 27 99.575 0.050 99.675s 05/07 Chart for @HE7N
Aug 27 98.000 0.050 98.275s 05/07 Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.05 17.05 17.03 17.04 -0.01 17.05 05/07 Chart for @DA6K
Jun 26 17.46 17.46 17.36 17.37 -0.10 17.47 02:34A Chart for @DA6M
Jul 26 18.13 18.13 18.05 18.09 -0.05 18.14 03:12A Chart for @DA6N
Aug 26 18.48 18.48 18.42 18.42 -0.07 18.49 02:41A Chart for @DA6Q
Sep 26 18.71 18.71 18.70 18.70 -0.01 18.71 02:37A Chart for @DA6U
Oct 26 18.93 18.91 Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 165.000 165.225 Chart for @CB6K
Jun 26 164.250 165.975 163.500 Chart for @CB6M
Jul 26 168.700 166.000 Chart for @CB6N
Aug 26 174.950 172.575 169.100 Chart for @CB6Q
Sep 26 177.500 174.475 Chart for @CB6U
Oct 26 183.200 181.500 178.000 Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.500 208.500 208.500 208.500 4.500 208.500s 05/07 Chart for @NF6K
Jun 26 211.000 211.000 211.000 211.000 1.000 210.000 05/07 Chart for @NF6M
Jul 26 198.550 198.000 Chart for @NF6N
Aug 26 187.050 186.250 Chart for @NF6Q
Sep 26 178.975 177.550 Chart for @NF6U
Oct 26 174.150 173.200 171.775 Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.250 Chart for @DY6K
Jun 26 66.250 66.250 Chart for @DY6M
Jul 26 69.100 69.550 68.400 68.500 -0.700 68.400s 05/07 Chart for @DY6N
Aug 26 70.275 70.300 70.275 70.300 0.350 70.275s 05/07 Chart for @DY6Q
Sep 26 71.525 71.125 Chart for @DY6U
Oct 26 71.275 71.275 71.275 71.275 0.250 71.500s 05/07 Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.43 Chart for @DK6K
Jun 26 22.55 22.50 Chart for @DK6M
Jul 26 21.39 21.42 Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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