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 26 463'0 467'6 463'0 466'6 6'4 467'2s 02:55P Chart for @C6K
Jul 26 475'0 481'6 472'6 478'6 4'6 480'0s 03:51P Chart for @C6N
Sep 26 481'2 487'4 478'4 485'0 4'4 486'2s 03:26P Chart for @C6U
Dec 26 497'4 503'2 493'6 501'0 4'2 502'0s 03:50P Chart for @C6Z
Mar 27 511'0 516'2 507'2 514'2 3'6 515'2s 03:47P Chart for @C7H
May 27 517'4 523'2 514'6 521'4 3'2 522'2s 03:43P Chart for @C7K
Jul 27 521'6 526'6 518'4 525'4 3'0 526'0s 02:30P Chart for @C7N
Sep 27 504'0 508'0 501'2 506'6 2'6 507'4s 01:30P Chart for @C7U
Dec 27 508'4 513'0 504'6 511'0 3'2 512'2s 03:40P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1204'0 1212'6 1203'0 1212'6 13'6 1213'4s 01:30P Chart for @S6K
Jul 26 1211'6 1232'6 1211'2 1225'2 13'6 1226'6s 03:50P Chart for @S6N
Aug 26 1207'2 1225'6 1206'4 1219'4 13'6 1221'6s 01:20P Chart for @S6Q
Sep 26 1190'0 1205'6 1189'2 1200'2 11'4 1201'6s 01:30P Chart for @S6U
Nov 26 1194'0 1210'0 1193'0 1203'6 10'2 1205'0s 03:48P Chart for @S6X
Jan 27 1205'2 1221'2 1204'4 1215'0 10'0 1216'2s 03:43P Chart for @S7F
Mar 27 1201'0 1216'6 1201'0 1211'0 10'4 1212'6s 01:30P Chart for @S7H
May 27 1201'6 1218'0 1201'6 1212'4 10'4 1214'2s 02:30P Chart for @S7K
Jul 27 1207'2 1222'6 1207'2 1217'2 10'2 1219'0s 03:02P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 632'6 632'6 629'6 629'6 42'6 665'0s 01:30P Chart for @W6K
Jul 26 639'2 679'0 636'6 679'0 45'0 679'0s 03:20P Chart for @W6N
Sep 26 653'2 692'0 651'2 691'0 42'6 691'4s 02:41P Chart for @W6U
Dec 26 672'0 710'6 672'0 709'6 40'2 710'2s 02:51P Chart for @W6Z
Mar 27 690'4 725'0 690'4 724'4 37'0 724'6s 02:34P Chart for @W7H
May 27 701'6 730'0 699'4 729'0 33'2 729'4s 02:35P Chart for @W7K
Jul 27 696'6 724'0 696'6 722'6 26'6 722'6s 03:05P Chart for @W7N
Sep 27 707'6 728'2 707'6 726'0 23'4 727'2s 03:01P Chart for @W7U
Dec 27 718'6 739'2 718'6 737'6 20'6 738'6s 03:21P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.7175 0.3750 7.1525s 01:30P Chart for @MW6K
Jul 26 6.9200 7.3200 6.9050 7.2175 0.3750 7.2400s 01:30P Chart for @MW6N
Sep 26 7.0925 7.5300 7.0925 7.4100 0.3675 7.4475s 01:30P Chart for @MW6U
Dec 26 7.3150 7.6975 7.2600 7.5925 0.3475 7.6225s 01:30P Chart for @MW6Z
Mar 27 7.4150 7.8150 7.3225 7.7000 0.3225 7.7375s 01:30P Chart for @MW7H
May 27 7.5500 7.7625 7.3475 7.6800 0.2800 7.7350s 02:05P Chart for @MW7K
Jul 27 7.4500 7.6875 7.2925 7.6375 0.2925 7.6875s 01:30P Chart for @MW7N
Sep 27 7.2000 7.4300 7.0475 7.4000 0.2150 7.4150s 01:30P Chart for @MW7U
Dec 27 7.3000 7.3000 7.3000 7.3000 0.1750 7.3700s 01:30P Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 659'0 47'0 720'4s 01:30P Chart for @KW6K
Jul 26 693'0 731'2 690'6 731'2 45'0 731'2s 03:28P Chart for @KW6N
Sep 26 704'0 742'2 702'0 742'2 45'0 742'2s 03:28P Chart for @KW6U
Dec 26 720'0 757'6 717'4 757'6 45'0 757'6s 03:27P Chart for @KW6Z
Mar 27 729'6 769'0 729'6 765'6 42'4 767'0s 03:03P Chart for @KW7H
May 27 736'4 770'2 735'6 766'4 38'4 767'2s 03:10P Chart for @KW7K
Jul 27 729'4 761'6 729'4 758'6 32'4 759'0s 03:01P Chart for @KW7N
Sep 27 740'0 766'0 738'4 759'2 31'0 762'0s 01:30P Chart for @KW7U
Dec 27 751'0 766'4 750'0 766'4 31'2 770'4s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 335'2 7'6 345'2s 01:20P Chart for @O6K
Jul 26 353'4 363'0 352'2 362'6 7'6 362'2s 01:30P Chart for @O6N
Sep 26 359'0 365'0 359'0 365'0 6'2 366'4s 02:31P Chart for @O6U
Dec 26 365'0 366'0 364'6 366'0 6'6 366'4s 01:30P Chart for @O6Z
Mar 27 370'0 6'6 370'0s 01:20P Chart for @O7H
May 27 376'0 6'6 376'0s 01:20P Chart for @O7K
Jul 27 367'2 7'4 367'2s 01:20P Chart for @O7N
Sep 27 345'0 7'4 361'4s 01:20P Chart for @O7U
Dec 27 372'4 7'4 372'4s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3337 3356 3330 3341 50 3329s 01:20P Chart for @SM6K
Jul 26 3250 3300 3238 3286 36 3284s 03:38P Chart for @SM6N
Aug 26 3204 3249 3191 3233 29 3231s 03:37P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.675 253.000 247.500 247.600 - 1.700 247.700s 01:05P Chart for @LE6M
Aug 26 245.750 247.150 240.750 240.850 - 2.475 241.075s 02:30P Chart for @LE6Q
Oct 26 238.650 240.025 233.600 233.725 - 2.800 233.875s 01:05P Chart for @LE6V
Dec 26 237.725 239.000 233.150 233.300 - 2.475 233.450s 02:32P Chart for @LE6Z
Feb 27 237.875 238.975 233.275 233.375 - 2.400 233.575s 03:21P Chart for @LE7G
Apr 27 237.425 238.250 232.800 232.800 - 2.400 233.025s 01:05P Chart for @LE7J
Jun 27 232.025 232.025 226.650 226.650 - 2.425 226.825s 01:05P Chart for @LE7M
Aug 27 227.625 227.625 223.675 223.675 - 2.325 224.050s 01:05P Chart for @LE7Q
Oct 27 226.775 226.775 223.400 223.400 - 2.050 223.325s 01:05P Chart for @LE7V
Dec 27 226.500 226.500 223.150 223.150 - 1.925 223.150s 01:05P Chart for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.900 91.000 90.725 90.975 0.050 90.925s 01:05P Chart for @HE6K
Jun 26 100.000 100.200 98.350 98.450 - 1.800 98.425s 03:08P Chart for @HE6M
Jul 26 104.425 104.600 102.750 102.925 - 1.700 102.950s 01:05P Chart for @HE6N
Aug 26 105.150 105.525 103.800 104.000 - 1.725 103.975s 01:05P Chart for @HE6Q
Oct 26 91.375 91.625 90.225 90.475 -1.400 90.375s 01:05P Chart for @HE6V
Dec 26 83.950 84.025 82.950 83.125 -0.975 83.125s 01:05P Chart for @HE6Z
Feb 27 86.400 86.625 85.775 86.000 -0.750 85.925s 01:05P Chart for @HE7G
Apr 27 90.250 90.650 89.800 89.925 -0.525 89.925s 01:05P Chart for @HE7J
May 27 93.000 -0.525 92.700s 01:05P Chart for @HE7K
Jun 27 100.675 100.900 100.200 100.200 - 0.500 100.200s 01:05P Chart for @HE7M
Jul 27 100.625 100.900 100.450 100.450 - 0.200 100.425s 01:05P Chart for @HE7N
Aug 27 99.325 99.450 99.325 99.450 - 0.100 99.125s 01:05P Chart for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 26 17.02 17.10 16.94 17.05 0.04 17.06 03:19P Chart for @DA6K
Jun 26 17.22 17.41 17.11 17.24 0.06 17.23 03:49P Chart for @DA6M
Jul 26 17.95 17.97 17.75 17.85 17.81 03:49P Chart for @DA6N
Aug 26 18.37 18.37 18.24 18.29 -0.01 18.26 03:49P Chart for @DA6Q
Sep 26 18.72 18.72 18.61 18.65 18.63 03:37P Chart for @DA6U
Oct 26 18.90 18.95 18.88 18.95 0.03 18.94 03:37P Chart for @DA6V
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 26 166.075 166.075 166.000 166.000 03:51P Chart for @CB6K
Jun 26 169.100 169.100 163.700 165.375 - 1.000 165.000 03:47P Chart for @CB6M
Jul 26 167.125 167.150 164.825 165.625 - 2.375 165.825 03:51P Chart for @CB6N
Aug 26 175.500 175.500 171.025 171.750 - 1.200 171.025 03:06P Chart for @CB6Q
Sep 26 178.600 178.600 174.050 175.800 - 2.525 174.050 02:46P Chart for @CB6U
Oct 26 181.500 181.500 176.900 176.900 - 3.050 176.900 02:46P Chart for @CB6V
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
May 26 208.025 208.850 208.025 208.850 0.850 208.850 02:51P Chart for @NF6K
Jun 26 205.025 208.900 205.000 207.925 2.900 208.475 03:35P Chart for @NF6M
Jul 26 190.025 192.500 188.000 190.500 - 0.500 190.850 03:47P Chart for @NF6N
Aug 26 176.175 178.525 174.550 177.100 - 0.900 177.525 03:47P Chart for @NF6Q
Sep 26 168.525 169.975 168.400 168.775 - 1.400 169.475 03:35P Chart for @NF6U
Oct 26 161.700 164.525 161.675 163.750 - 0.250 164.450 03:27P Chart for @NF6V
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
May 26 64.000 64.000 64.000 64.000 -0.250 64.000 01:10P Chart for @DY6K
Jun 26 65.500 65.750 65.500 65.750 -0.500 65.750 01:10P Chart for @DY6M
Jul 26 69.000 69.000 67.775 67.775 -1.200 67.775 01:41P Chart for @DY6N
Aug 26 69.025 69.525 69.000 69.525 -0.225 69.525 01:10P Chart for @DY6Q
Sep 26 71.000 71.550 71.000 71.300 -0.250 71.300 03:19P Chart for @DY6U
Oct 26 71.750 72.000 71.750 72.000 72.000 01:45P Chart for @DY6V
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
May 26 22.43 22.42 02:51P Chart for @DK6K
Jun 26 22.07 22.31 22.07 22.31 0.15 22.31 03:48P Chart for @DK6M
Jul 26 20.73 20.87 20.73 20.86 -0.04 20.86 03:49P Chart for @DK6N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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