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 26 444'6 446'2 438'0 440'6 -3'0 441'0s 04/10 Chart for @C6K
Jul 26 455'0 456'4 448'4 450'6 -3'6 451'2s 04/10 Chart for @C6N
Sep 26 459'0 460'4 453'6 455'6 -3'0 456'2s 04/10 Chart for @C6U
Dec 26 474'0 475'2 469'2 471'6 -2'0 472'2s 04/10 Chart for @C6Z
Mar 27 486'0 487'2 482'0 484'2 -1'6 484'6s 04/10 Chart for @C7H
May 27 492'4 493'0 488'6 491'0 -1'6 491'6s 04/10 Chart for @C7K
Jul 27 496'0 496'6 492'2 494'2 -2'0 494'6s 04/10 Chart for @C7N
Sep 27 480'0 480'2 476'2 478'0 -2'0 478'2s 04/10 Chart for @C7U
Dec 27 485'2 485'6 481'6 484'0 -1'6 483'6s 04/10 Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1166'4 1179'2 1164'4 1174'4 10'4 1175'6s 04/10 Chart for @S6K
Jul 26 1182'2 1194'4 1180'4 1189'6 10'2 1191'2s 04/10 Chart for @S6N
Aug 26 1177'0 1185'2 1175'2 1181'2 6'6 1182'4s 04/10 Chart for @S6Q
Sep 26 1152'6 1161'2 1152'6 1156'4 5'4 1158'2s 04/10 Chart for @S6U
Nov 26 1153'0 1160'2 1151'6 1156'2 5'2 1157'6s 04/10 Chart for @S6X
Jan 27 1162'6 1170'6 1162'0 1167'2 5'0 1168'2s 04/10 Chart for @S7F
Mar 27 1160'0 1168'2 1159'0 1164'4 5'2 1166'0s 04/10 Chart for @S7H
May 27 1161'0 1171'2 1161'0 1168'0 5'4 1169'2s 04/10 Chart for @S7K
Jul 27 1171'0 1177'6 1170'2 1173'6 5'4 1175'4s 04/10 Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 572'6 577'6 567'4 570'0 -3'4 571'0s 04/10 Chart for @W6K
Jul 26 584'0 587'4 577'6 579'4 -4'2 580'6s 04/10 Chart for @W6N
Sep 26 596'2 599'6 590'2 591'6 -4'4 593'0s 04/10 Chart for @W6U
Dec 26 615'4 618'0 609'0 610'2 -4'2 611'4s 04/10 Chart for @W6Z
Mar 27 630'4 632'4 624'2 625'6 -4'2 626'6s 04/10 Chart for @W7H
May 27 638'2 638'2 632'2 633'0 -4'4 634'2s 04/10 Chart for @W7K
Jul 27 637'2 637'4 629'4 632'6 -4'4 632'4s 04/10 Chart for @W7N
Sep 27 639'6 639'6 639'2 639'6 -5'0 638'2s 04/10 Chart for @W7U
Dec 27 654'4 654'4 647'0 651'0 -5'6 648'2s 04/10 Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.2050 6.2300 6.1050 6.1150 -0.0675 6.1150s 04/10 Chart for @MW6K
Jul 26 6.4075 6.4075 6.2650 6.2725 -0.0675 6.2700s 04/10 Chart for @MW6N
Sep 26 6.5100 6.5450 6.4300 6.4375 -0.0675 6.4350s 04/10 Chart for @MW6U
Dec 26 6.6800 6.6875 6.6000 6.6050 -0.0575 6.6000s 04/10 Chart for @MW6Z
Mar 27 6.8075 6.8225 6.7525 6.7550 -0.0375 6.7475s 04/10 Chart for @MW7H
May 27 6.8700 -0.0350 6.7750s 04/10 Chart for @MW7K
Jul 27 6.9000 -0.0325 6.8200s 04/10 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 26 589'6 595'4 584'6 589'0 0'2 590'6s 04/10 Chart for @KW6K
Jul 26 605'0 609'6 598'6 603'4 -0'6 605'0s 04/10 Chart for @KW6N
Sep 26 617'6 624'0 613'4 616'6 -2'0 618'2s 04/10 Chart for @KW6U
Dec 26 639'2 642'2 633'0 636'2 -1'6 637'6s 04/10 Chart for @KW6Z
Mar 27 653'6 656'0 647'6 651'2 -1'2 652'4s 04/10 Chart for @KW7H
May 27 660'2 660'2 659'0 659'6 -1'4 659'0s 04/10 Chart for @KW7K
Jul 27 653'6 -1'6 656'4s 04/10 Chart for @KW7N
Sep 27 674'0 -2'0 662'2s 04/10 Chart for @KW7U
Dec 27 689'4 -3'0 671'6s 04/10 Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 342'2 342'6 331'6 333'6 -0'2 332'2s 04/10 Chart for @O6K
Jul 26 342'4 347'4 336'2 336'2 -1'6 336'2s 04/10 Chart for @O6N
Sep 26 342'0 -2'0 340'0s 04/10 Chart for @O6U
Dec 26 344'6 345'6 344'6 345'0 -0'6 342'0s 04/10 Chart for @O6Z
Mar 27 345'4 -0'6 345'4s 04/10 Chart for @O7H
May 27 351'4 -0'6 351'4s 04/10 Chart for @O7K
Jul 27 342'0 -0'6 342'0s 04/10 Chart for @O7N
Sep 27 345'0 -0'6 336'2s 04/10 Chart for @O7U
Dec 27 347'2 -0'6 347'2s 04/10 Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3180 3347 3177 3322 142 3318s 04/10 Chart for @SM6K
Jul 26 3166 3307 3163 3282 124 3288s 04/10 Chart for @SM6N
Aug 26 3148 3260 3144 3238 97 3243s 04/10 Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.050 252.250 249.750 251.875 2.000 251.775s 04/10 Chart for @LE6J
Jun 26 248.000 249.950 247.150 249.075 2.000 249.200s 04/10 Chart for @LE6M
Aug 26 243.900 245.675 243.450 244.700 1.400 244.750s 04/10 Chart for @LE6Q
Oct 26 239.900 241.300 239.525 240.500 0.900 240.550s 04/10 Chart for @LE6V
Dec 26 239.250 240.475 238.875 239.725 0.675 239.775s 04/10 Chart for @LE6Z
Feb 27 238.600 239.925 238.600 239.275 0.650 239.325s 04/10 Chart for @LE7G
Apr 27 238.000 239.000 237.725 238.475 0.575 238.425s 04/10 Chart for @LE7J
Jun 27 231.250 232.200 230.975 231.675 0.700 231.675s 04/10 Chart for @LE7M
Aug 27 228.150 228.900 227.750 228.275 0.425 228.425s 04/10 Chart for @LE7Q
Oct 27 226.975 227.275 226.250 227.275 0.275 227.250s 04/10 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.500 90.775 90.425 90.625 0.050 90.725s 04/10 Chart for @HE6J
May 26 95.600 95.950 95.225 95.225 -0.375 95.525s 04/10 Chart for @HE6K
Jun 26 103.950 104.500 103.500 103.550 - 0.400 103.725s 04/10 Chart for @HE6M
Jul 26 106.875 107.450 106.300 106.450 - 0.350 106.575s 04/10 Chart for @HE6N
Aug 26 106.875 107.450 106.225 106.325 - 0.425 106.450s 04/10 Chart for @HE6Q
Oct 26 91.650 92.275 90.825 91.175 -0.475 91.175s 04/10 Chart for @HE6V
Dec 26 83.725 84.400 82.975 83.425 -0.475 83.350s 04/10 Chart for @HE6Z
Feb 27 86.475 86.875 85.500 85.950 -0.525 85.925s 04/10 Chart for @HE7G
Apr 27 90.150 90.350 89.200 89.600 -0.600 89.550s 04/10 Chart for @HE7J
May 27 93.300 -0.600 92.325s 04/10 Chart for @HE7K
Jun 27 100.650 100.650 99.625 99.625 - 0.450 99.800s 04/10 Chart for @HE7M
Jul 27 100.300 100.500 99.900 99.900 - 0.600 99.900s 04/10 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 26 17.06 17.08 17.02 17.03 -0.01 17.03s 04/10 Chart for @DA6J
May 26 17.02 17.36 17.02 17.22 0.17 17.17s 04/10 Chart for @DA6K
Jun 26 17.58 17.94 17.56 17.83 0.31 17.85s 04/10 Chart for @DA6M
Jul 26 18.11 18.39 18.11 18.34 0.29 18.30s 04/10 Chart for @DA6N
Aug 26 18.51 18.67 18.43 18.60 0.30 18.67s 04/10 Chart for @DA6Q
Sep 26 18.77 18.86 18.76 18.86 0.16 18.86s 04/10 Chart for @DA6U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 26 176.000 179.000 176.000 179.000 1.775 178.775s 04/10 Chart for @CB6J
May 26 174.525 179.800 174.525 179.525 3.300 179.800s 04/10 Chart for @CB6K
Jun 26 179.500 184.625 179.025 183.750 5.125 184.625s 04/10 Chart for @CB6M
Jul 26 184.025 188.500 183.950 188.500 4.400 188.425s 04/10 Chart for @CB6N
Aug 26 189.750 193.000 188.250 190.775 3.250 193.000s 04/10 Chart for @CB6Q
Sep 26 193.000 198.000 192.650 198.000 4.350 198.100s 04/10 Chart for @CB6U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 26 179.500 179.500 179.500 179.500 0.525 178.650s 04/10 Chart for @NF6J
May 26 190.500 193.250 190.025 190.025 1.025 190.025s 04/10 Chart for @NF6K
Jun 26 181.775 187.750 181.500 183.750 3.650 184.225s 04/10 Chart for @NF6M
Jul 26 171.100 177.975 171.100 173.375 2.650 173.750s 04/10 Chart for @NF6N
Aug 26 166.975 170.400 166.125 166.125 2.500 166.500s 04/10 Chart for @NF6Q
Sep 26 161.500 165.150 161.100 161.100 2.575 161.975s 04/10 Chart for @NF6U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 26 66.025 66.025 66.025 66.025 0.025 66.025s 04/10 Chart for @DY6J
May 26 69.250 69.250 69.250 69.250 0.250 69.250s 04/10 Chart for @DY6K
Jun 26 71.200 71.200 71.200 71.200 0.200 71.200s 04/10 Chart for @DY6M
Jul 26 71.975 72.000 71.975 72.000 1.000 72.000s 04/10 Chart for @DY6N
Aug 26 71.725 71.725 71.725 71.725 0.375 71.725s 04/10 Chart for @DY6Q
Sep 26 71.750 71.750 71.750 71.750 -0.050 71.750s 04/10 Chart for @DY6U
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Apr 26 20.20 20.20s 04/10 Chart for @DK6J
May 26 21.25 21.61 21.25 21.35 0.36 21.49s 04/10 Chart for @DK6K
Jun 26 20.48 21.30 20.48 21.00 0.57 21.12s 04/10 Chart for @DK6M
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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