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 26 420'0 421'4 420'0 421'2 1'4 419'6 01:27A Chart for @C6H
May 26 428'0 429'4 427'6 429'0 1'2 427'6 01:27A Chart for @C6K
Jul 26 434'6 435'6 434'2 435'6 1'2 434'4 01:27A Chart for @C6N
Sep 26 433'2 434'0 432'6 433'6 0'4 433'2 01:27A Chart for @C6U
Dec 26 445'4 446'2 445'2 446'2 0'4 445'6 01:27A Chart for @C6Z
Mar 27 459'2 459'6 459'2 459'6 0'4 459'2 01:27A Chart for @C7H
May 27 466'4 466'4 466'0 466'4 0'2 466'2 01:27A Chart for @C7K
Jul 27 470'0 470'4 470'0 470'2 0'0 470'2 01:27A Chart for @C7N
Sep 27 455'2 -0'6 456'0 01:27A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1023'4 0'0 1023'2 01:18A Chart for @S6F
Mar 26 1039'4 1043'0 1039'0 1041'2 2'4 1038'6 01:27A Chart for @S6H
May 26 1052'0 1056'0 1052'0 1054'4 2'4 1052'0 01:27A Chart for @S6K
Jul 26 1066'4 1069'4 1066'0 1067'6 1'6 1066'0 01:26A Chart for @S6N
Aug 26 1064'4 1067'2 1064'4 1066'0 1'4 1064'4 01:27A Chart for @S6Q
Sep 26 1053'4 1054'2 1051'4 1052'6 0'6 1052'0 01:27A Chart for @S6U
Nov 26 1058'2 1060'2 1057'2 1058'2 0'0 1058'2 01:27A Chart for @S6X
Jan 27 1071'2 1071'6 1070'2 1070'2 0'2 1070'0 01:27A Chart for @S7F
Mar 27 1073'2 0'0 1073'2 01:27A Chart for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 512'0 512'0 509'2 509'6 -0'6 510'4 01:27A Chart for @W6H
May 26 522'4 522'6 520'4 521'0 -0'6 521'6 01:26A Chart for @W6K
Jul 26 534'6 535'4 533'4 533'4 -1'0 534'4 01:26A Chart for @W6N
Sep 26 549'4 549'6 548'0 548'0 -1'0 549'0 01:27A Chart for @W6U
Dec 26 568'6 568'6 566'4 566'6 -1'2 568'0 01:27A Chart for @W6Z
Mar 27 584'4 585'0 582'4 582'4 -1'4 584'0 01:27A Chart for @W7H
May 27 591'4 591'4 591'4 591'4 -1'2 592'6 01:27A Chart for @W7K
Jul 27 591'0 0'0 591'6 01:27A Chart for @W7N
Sep 27 600'0 0'0 601'4 01:27A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6475 5.6600 5.6400 5.6500 -0.0150 5.6650 12:48A Chart for @MW6H
May 26 5.7675 5.7800 5.7600 5.7650 -0.0100 5.7750 01:09A Chart for @MW6K
Jul 26 5.8850 5.8850 5.8850 5.8850 -0.0050 5.8900 01:09A Chart for @MW6N
Sep 26 6.0500 6.0500 6.0500 6.0500 0.0025 6.0475 12:48A Chart for @MW6U
Dec 26 6.2750 6.2775 6.2525 6.2525 -0.0150 6.2400s 01:09A Chart for @MW6Z
Mar 27 6.4400 6.4400 6.4000 6.4000 -0.0600 6.3650s 01/13 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 26 520'2 521'2 517'2 517'4 -2'0 519'4 01:27A Chart for @KW6H
May 26 532'4 532'6 528'6 529'2 -2'0 531'2 01:26A Chart for @KW6K
Jul 26 546'0 546'2 542'2 542'4 -2'2 544'6 01:27A Chart for @KW6N
Sep 26 558'4 558'4 557'2 557'6 -2'0 559'6 01:24A Chart for @KW6U
Dec 26 577'6 577'6 577'2 577'2 -2'2 579'4 01:25A Chart for @KW6Z
Mar 27 593'6 593'6 593'6 593'6 -1'4 595'2 01:24A Chart for @KW7H
May 27 615'6 -6'2 604'2s 01:19A Chart for @KW7K
Jul 27 603'2 603'2 603'2 603'2 0'4 602'6 01:24A Chart for @KW7N
Sep 27 599'0 -6'4 609'4s 12:01A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 291'2 292'6 288'6 288'6 -3'0 291'6 01:15A Chart for @O6H
May 26 300'0 300'0 296'0 296'0 -3'2 299'2 01:14A Chart for @O6K
Jul 26 299'6 0'0 301'0 01:14A Chart for @O6N
Sep 26 314'6 0'0 304'6 01:08A Chart for @O6U
Dec 26 325'0 0'0 314'6 01:08A Chart for @O6Z
Mar 27 318'2 0'0 318'2 01/13 Chart for @O7H
May 27 324'2 0'0 324'2 01/13 Chart for @O7K
Jul 27 314'6 0'0 314'6 01/13 Chart for @O7N
Sep 27 345'0 0'0 309'0 01/13 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 2884 2864 01:27A Chart for @SM6F
Mar 26 2920 2930 2918 2925 9 2916 01:27A Chart for @SM6H
May 26 2960 2969 2958 2966 9 2957 01:26A Chart for @SM6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 235.450 237.550 235.150 237.275 2.000 237.250s 01/13 Chart for @LE6G
Apr 26 236.500 239.050 236.225 238.950 2.900 238.975s 01/13 Chart for @LE6J
Jun 26 230.850 233.500 230.850 233.450 2.800 233.400s 01/13 Chart for @LE6M
Aug 26 228.000 230.400 227.800 230.400 2.675 230.300s 01/13 Chart for @LE6Q
Oct 26 227.400 229.775 227.025 229.775 2.550 229.650s 01/13 Chart for @LE6V
Dec 26 227.925 230.250 227.675 230.225 2.500 230.100s 01/13 Chart for @LE6Z
Feb 27 227.650 230.000 227.475 229.975 2.475 229.875s 01/13 Chart for @LE7G
Apr 27 227.100 229.225 226.975 229.225 2.350 229.100s 01/13 Chart for @LE7J
Jun 27 220.600 222.100 220.175 222.075 1.900 221.900s 01/13 Chart for @LE7M
Aug 27 218.000 218.300 218.000 218.300 0.875 218.525s 01/13 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.450 84.850 83.975 84.675 0.200 84.625s 01/13 Chart for @HE6G
Apr 26 90.625 91.300 90.375 91.250 0.500 91.250s 01/13 Chart for @HE6J
May 26 95.300 95.425 94.875 95.425 0.400 95.425s 01/13 Chart for @HE6K
Jun 26 103.975 104.400 103.675 104.300 0.300 104.325s 01/13 Chart for @HE6M
Jul 26 105.075 105.425 104.700 105.275 0.300 105.375s 01/13 Chart for @HE6N
Aug 26 104.200 104.475 103.775 104.300 0.100 104.375s 01/13 Chart for @HE6Q
Oct 26 87.825 87.975 87.325 87.350 -0.475 87.425s 01/13 Chart for @HE6V
Dec 26 78.925 79.075 78.500 78.500 -0.475 78.600s 01/13 Chart for @HE6Z
Feb 27 81.500 81.525 80.925 80.950 -0.525 81.000s 01/13 Chart for @HE7G
Apr 27 84.500 84.550 84.325 84.325 -0.450 84.325s 01/13 Chart for @HE7J
May 27 87.700 -0.450 87.700s 01/13 Chart for @HE7K
Jun 27 95.200 -0.450 95.425s 01/13 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 26 14.76 14.76 14.75 14.75 -0.02 14.77 01/13 Chart for @DA6F
Feb 26 14.92 14.95 14.92 14.94 0.04 14.90 01:05A Chart for @DA6G
Mar 26 15.16 15.17 15.16 15.17 0.07 15.10 01:25A Chart for @DA6H
Apr 26 15.65 15.65 15.65 15.65 0.02 15.63 01:25A Chart for @DA6J
May 26 16.26 16.32 16.26 16.32 0.08 16.24 01/13 Chart for @DA6K
Jun 26 16.80 16.81 16.80 16.81 0.08 16.73 01/13 Chart for @DA6M
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 26 141.250 142.250 141.250 142.250 140.650s 01/13 Chart for @CB6F
Feb 26 153.000 149.500 145.500 Chart for @CB6G
Mar 26 163.025 166.500 162.250 Chart for @CB6H
Apr 26 171.075 171.075 172.000 168.000 Chart for @CB6J
May 26 172.300 177.200 171.300 177.200 0.725 172.500s 01/13 Chart for @CB6K
Jun 26 179.475 179.475 177.000 176.500 Chart for @CB6M
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Jan 26 118.500 118.250 Chart for @NF6F
Feb 26 121.600 122.750 121.750 Chart for @NF6G
Mar 26 122.375 122.375 121.700 121.875 Chart for @NF6H
Apr 26 119.850 120.250 120.000 Chart for @NF6J
May 26 118.675 121.250 121.250 Chart for @NF6K
Jun 26 122.000 120.625 Chart for @NF6M
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Jan 26 71.000 70.750 Chart for @DY6F
Feb 26 66.500 66.500 Chart for @DY6G
Mar 26 62.000 62.000 61.500 61.750 61.750s 01/13 Chart for @DY6H
Apr 26 61.625 61.625 Chart for @DY6J
May 26 60.500 60.500 Chart for @DY6K
Jun 26 61.000 -0.025 60.975s 01/13 Chart for @DY6M
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Jan 26 13.49 13.40 Chart for @DK6F
Feb 26 13.47 13.96s 01/13 Chart for @DK6G
Mar 26 14.65 14.65 14.65 14.65 -0.05 14.64s 01/13 Chart for @DK6H
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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