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 26 433'2 438'2 433'0 438'2 5'0 433'2 04:54A Chart for @C6H
May 26 445'6 451'0 445'0 451'0 5'2 445'6 04:55A Chart for @C6K
Jul 26 453'6 459'2 453'4 459'0 4'6 454'2 04:55A Chart for @C6N
Sep 26 454'4 459'4 454'4 459'2 3'6 455'4 04:55A Chart for @C6U
Dec 26 469'2 473'4 469'0 473'0 3'0 470'0 04:55A Chart for @C6Z
Mar 27 481'0 485'0 480'6 484'6 2'6 482'0 04:55A Chart for @C7H
May 27 488'0 491'0 487'4 491'0 2'2 488'6 04:55A Chart for @C7K
Jul 27 490'6 494'0 490'6 494'0 1'6 492'2 04:54A Chart for @C7N
Sep 27 473'2 475'0 473'2 474'6 1'4 473'2 04:54A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1153'0 1161'2 1152'0 1161'2 11'2 1150'0 04:55A Chart for @S6H
May 26 1162'4 1182'0 1161'6 1181'4 17'4 1164'0 04:55A Chart for @S6K
Jul 26 1175'0 1194'6 1174'6 1194'6 17'6 1177'0 04:55A Chart for @S6N
Aug 26 1167'0 1182'6 1167'0 1182'6 15'6 1167'0 04:55A Chart for @S6Q
Sep 26 1131'6 1144'6 1131'2 1144'4 12'4 1132'0 04:55A Chart for @S6U
Nov 26 1127'4 1139'4 1127'0 1139'0 10'2 1128'6 04:55A Chart for @S6X
Jan 27 1138'0 1149'4 1137'6 1149'2 10'0 1139'2 04:55A Chart for @S7F
Mar 27 1138'0 1147'2 1138'0 1146'6 8'0 1138'6 04:55A Chart for @S7H
May 27 1142'0 1149'6 1142'0 1149'6 7'4 1142'2 04:55A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 575'0 0'0 574'4 04:55A Chart for @W6H
May 26 576'0 584'6 572'6 584'4 7'2 577'2 04:55A Chart for @W6K
Jul 26 583'6 593'2 581'4 593'2 7'6 585'4 04:55A Chart for @W6N
Sep 26 595'6 605'0 593'2 604'6 7'4 597'2 04:56A Chart for @W6U
Dec 26 613'6 622'6 611'6 622'6 7'4 615'2 04:55A Chart for @W6Z
Mar 27 628'2 636'0 628'2 636'0 6'0 630'0 04:55A Chart for @W7H
May 27 636'2 641'2 636'2 641'2 4'2 637'0 04:55A Chart for @W7K
Jul 27 630'4 635'0 630'4 635'0 3'2 631'6 04:55A Chart for @W7N
Sep 27 631'6 0'0 635'4 04:55A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 6.0000 6.0000 5.9775 5.9775 -0.0175 5.9750s 04:52A Chart for @MW6H
May 26 6.0975 6.1375 6.0775 6.1375 0.0375 6.1000 04:52A Chart for @MW6K
Jul 26 6.2250 6.2800 6.2250 6.2600 0.0175 6.2425 04:51A Chart for @MW6N
Sep 26 6.4000 6.4300 6.3875 6.4300 0.0175 6.4125 04:51A Chart for @MW6U
Dec 26 6.5300 6.5450 6.5100 6.5450 6.5450 04:51A Chart for @MW6Z
Mar 27 6.6200 6.6500 6.5975 6.6350 0.0100 6.6250 04:51A Chart for @MW7H
May 27 6.7100 6.7100 6.7100 6.7100 0.0175 6.6925 03/02 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 26 580'0 583'4 558'0 558'0 -5'6 567'0s 04:55A Chart for @KW6H
May 26 573'6 582'4 570'2 582'0 7'2 574'6 04:55A Chart for @KW6K
Jul 26 586'6 595'6 584'0 595'4 7'2 588'2 04:55A Chart for @KW6N
Sep 26 602'2 610'4 599'2 610'4 7'6 602'6 04:55A Chart for @KW6U
Dec 26 625'2 631'0 622'0 631'0 7'4 623'4 04:55A Chart for @KW6Z
Mar 27 640'6 646'4 637'6 646'4 7'2 639'2 04:55A Chart for @KW7H
May 27 645'2 645'2 645'2 645'2 0'0 645'2 04:55A Chart for @KW7K
Jul 27 640'0 641'0 640'0 641'0 2'4 638'4 04:55A Chart for @KW7N
Sep 27 650'0 -5'0 642'6s 04:55A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 319'0 0'0 310'6 03:48A Chart for @O6H
May 26 316'4 317'4 314'4 314'4 -0'6 315'2 04:55A Chart for @O6K
Jul 26 321'0 323'2 321'0 323'0 1'6 321'2 04:55A Chart for @O6N
Sep 26 333'0 0'0 332'0 04:55A Chart for @O6U
Dec 26 348'0 0'0 340'2 04:55A Chart for @O6Z
Mar 27 343'6 0'0 343'6 03/02 Chart for @O7H
May 27 349'6 0'0 349'6 03/02 Chart for @O7K
Jul 27 340'2 0'0 340'2 03/02 Chart for @O7N
Sep 27 345'0 0'0 334'4 03/02 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3083 3115 3083 3115 32 3083 04:55A Chart for @SM6H
May 26 3130 3160 3122 3156 27 3129 04:55A Chart for @SM6K
Jul 26 3162 3192 3158 3188 25 3163 04:55A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 229.000 233.775 228.525 233.650 0.875 233.100s 03/02 Chart for @LE6J
Jun 26 226.475 230.275 225.250 230.175 0.500 229.650s 03/02 Chart for @LE6M
Aug 26 225.325 228.875 224.250 228.750 0.375 228.175s 03/02 Chart for @LE6Q
Oct 26 224.925 228.475 223.250 228.475 0.550 227.775s 03/02 Chart for @LE6V
Dec 26 225.375 229.250 224.025 229.200 0.650 228.525s 03/02 Chart for @LE6Z
Feb 27 225.000 229.225 224.475 229.225 0.700 228.525s 03/02 Chart for @LE7G
Apr 27 224.500 228.325 223.500 228.275 0.700 227.400s 03/02 Chart for @LE7J
Jun 27 217.775 220.500 217.275 220.500 0.600 219.675s 03/02 Chart for @LE7M
Aug 27 213.875 216.475 213.875 216.475 0.650 216.475s 03/02 Chart for @LE7Q
Oct 27 214.000 214.400 214.000 214.400 - 0.125 215.700s 03/02 Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.500 96.550 95.075 95.575 -0.150 95.575s 03/02 Chart for @HE6J
May 26 99.700 100.675 99.500 100.050 - 0.100 100.025s 03/02 Chart for @HE6K
Jun 26 109.300 110.375 109.050 109.475 - 0.075 109.475s 03/02 Chart for @HE6M
Jul 26 111.450 112.325 111.250 111.525 - 0.075 111.600s 03/02 Chart for @HE6N
Aug 26 110.400 111.150 110.200 110.525 0.025 110.600s 03/02 Chart for @HE6Q
Oct 26 92.700 93.275 92.625 92.725 0.100 93.000s 03/02 Chart for @HE6V
Dec 26 83.850 84.275 83.725 83.725 0.175 84.175s 03/02 Chart for @HE6Z
Feb 27 85.925 86.425 85.875 85.875 0.250 86.400s 03/02 Chart for @HE7G
Apr 27 89.350 89.575 89.125 89.125 0.225 89.575s 03/02 Chart for @HE7J
May 27 92.250 0.225 92.475s 03/02 Chart for @HE7K
Jun 27 99.550 99.750 99.550 99.600 0.200 99.750s 03/02 Chart for @HE7M
Jul 27 99.775 99.850 99.750 99.850 - 0.050 99.850s 03/02 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.29 16.30 16.26 16.30 0.07 16.23 04:13A Chart for @DA6H
Apr 26 17.16 17.21 17.14 17.21 0.02 17.19 04:13A Chart for @DA6J
May 26 17.70 17.69 Chart for @DA6K
Jun 26 18.04 18.04 18.02 18.02 -0.01 18.03 04:13A Chart for @DA6M
Jul 26 18.19 18.19 Chart for @DA6N
Aug 26 18.17 18.31 18.16 18.31 0.05 18.31s 03/02 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 205.000 205.000 Chart for @CB6H
Apr 26 218.575 218.000 Chart for @CB6J
May 26 227.675 223.500 222.500 Chart for @CB6K
Jun 26 224.313 224.313 226.000 225.000 Chart for @CB6M
Jul 26 223.800 227.250 226.950 Chart for @CB6N
Aug 26 228.000 228.000 228.000 227.250 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 152.075 155.750 152.075 152.075 - 3.975 156.050 04:52A Chart for @NF6H
Apr 26 151.075 155.250 151.075 155.225 0.175 155.050 04:52A Chart for @NF6J
May 26 152.125 153.200 152.125 153.200 1.700 151.500 04:55A Chart for @NF6K
Jun 26 150.425 151.000 150.425 151.000 2.500 148.500 04:55A Chart for @NF6M
Jul 26 148.900 148.900 148.900 148.900 2.650 146.250 04:55A Chart for @NF6N
Aug 26 145.638 145.638 143.000 144.825 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 65.500 65.500 65.500 65.500 -1.000 65.500s 03/02 Chart for @DY6H
Apr 26 64.000 64.000 64.000 64.000 -0.500 64.000s 03/02 Chart for @DY6J
May 26 62.250 62.250 62.250 62.250 63.250s 03/02 Chart for @DY6K
Jun 26 62.525 62.525 Chart for @DY6M
Jul 26 63.000 63.000 62.750 62.750 -0.550 62.750s 03/02 Chart for @DY6N
Aug 26 63.550 63.475 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.50 19.66 Chart for @DK6H
Apr 26 19.96 19.96 Chart for @DK6J
May 26 20.05 19.88 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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