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 26 429'0 431'0 427'0 430'4 1'0 429'4 04:37A Chart for @C6H
May 26 436'2 438'4 434'4 438'2 1'2 437'0 04:37A Chart for @C6K
Jul 26 443'0 445'0 441'0 444'4 1'2 443'2 04:37A Chart for @C6N
Sep 26 442'2 443'2 440'0 443'2 0'6 442'4 04:37A Chart for @C6U
Dec 26 456'4 457'4 454'4 457'2 0'0 457'2 04:37A Chart for @C6Z
Mar 27 469'2 469'4 467'2 469'4 0'0 469'4 04:37A Chart for @C7H
May 27 474'6 474'6 473'6 473'6 -1'6 475'4 04:37A Chart for @C7K
Jul 27 477'2 478'4 477'2 478'4 -0'4 479'0 04:37A Chart for @C7N
Sep 27 463'2 464'2 463'0 464'2 -0'6 465'0 04:37A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1090'2 1105'2 1086'6 1104'0 11'6 1092'2 04:37A Chart for @S6H
May 26 1102'6 1118'0 1100'0 1116'6 12'0 1104'6 04:37A Chart for @S6K
Jul 26 1115'6 1129'6 1112'0 1129'0 12'2 1116'6 04:37A Chart for @S6N
Aug 26 1107'0 1119'2 1103'4 1118'4 10'0 1108'4 04:37A Chart for @S6Q
Sep 26 1081'6 1090'4 1077'0 1089'4 5'6 1083'6 04:37A Chart for @S6U
Nov 26 1084'4 1092'4 1080'0 1091'2 3'6 1087'4 04:37A Chart for @S6X
Jan 27 1096'2 1102'6 1091'2 1102'0 3'4 1098'4 04:37A Chart for @S7F
Mar 27 1098'4 1103'2 1093'2 1103'0 3'4 1099'4 04:37A Chart for @S7H
May 27 1103'2 1107'6 1098'0 1107'6 3'4 1104'2 04:37A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 527'0 530'0 522'6 529'0 2'2 526'6 04:37A Chart for @W6H
May 26 536'2 539'2 532'2 538'4 2'2 536'2 04:37A Chart for @W6K
Jul 26 547'2 549'6 543'0 549'2 2'0 547'2 04:37A Chart for @W6N
Sep 26 560'4 562'4 556'2 561'6 1'4 560'2 04:37A Chart for @W6U
Dec 26 578'6 581'0 574'4 580'4 1'4 579'0 04:37A Chart for @W6Z
Mar 27 593'4 596'2 591'4 596'2 1'0 595'2 04:37A Chart for @W7H
May 27 603'6 0'0 603'6 04:31A Chart for @W7K
Jul 27 601'0 601'0 601'0 601'0 -1'2 602'2 04:36A Chart for @W7N
Sep 27 620'0 0'0 610'6 04:37A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.6575 5.6725 5.6500 5.6725 0.0125 5.6600 04:37A Chart for @MW6H
May 26 5.7950 5.8075 5.7900 5.8075 0.0125 5.7950 04:37A Chart for @MW6K
Jul 26 5.9375 5.9375 5.9300 5.9300 -0.0025 5.9325 04:37A Chart for @MW6N
Sep 26 6.1000 6.1125 6.1000 6.1050 0.0050 6.1000 04:37A Chart for @MW6U
Dec 26 6.3100 6.3100 6.2825 6.2850 -0.0150 6.2850s 04:37A Chart for @MW6Z
Mar 27 6.4100 6.4100 6.4100 6.4100 -0.0025 6.4125 04:25A 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 26 530'0 533'4 526'4 533'0 2'6 530'2 04:37A Chart for @KW6H
May 26 542'6 545'6 538'6 545'0 2'2 542'6 04:37A Chart for @KW6K
Jul 26 557'0 559'4 552'6 559'0 2'2 556'6 04:37A Chart for @KW6N
Sep 26 571'6 573'0 568'0 572'6 0'6 572'0 04:37A Chart for @KW6U
Dec 26 592'2 594'6 589'4 594'6 1'6 593'0 04:37A Chart for @KW6Z
Mar 27 609'0 609'6 606'6 609'0 -2'6 609'6s 04:36A Chart for @KW7H
May 27 618'2 -2'4 618'0s 04:36A Chart for @KW7K
Jul 27 619'0 620'0 611'4 614'0 -2'6 615'2s 04:30A Chart for @KW7N
Sep 27 630'0 -3'4 620'6s 02:31A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 306'4 307'6 305'0 306'4 -0'4 307'0 03:26A Chart for @O6H
May 26 312'6 312'6 310'0 311'2 0'4 310'6 01:36A Chart for @O6K
Jul 26 312'6 0'0 314'4 03:26A Chart for @O6N
Sep 26 322'0 0'0 318'6 03:32A Chart for @O6U
Dec 26 325'0 0'0 329'4 03:32A Chart for @O6Z
Mar 27 333'0 0'0 333'0 02/04 Chart for @O7H
May 27 339'0 0'0 339'0 02/04 Chart for @O7K
Jul 27 329'4 0'0 329'4 02/04 Chart for @O7N
Sep 27 345'0 0'0 323'6 02/04 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 2965 3010 2955 3005 43 2962 04:37A Chart for @SM6H
May 26 3003 3048 2993 3044 41 3003 04:37A Chart for @SM6K
Jul 26 3047 3091 3037 3087 39 3048 04:37A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 240.450 242.550 239.925 240.525 0.200 240.525s 02/04 Chart for @LE6G
Apr 26 241.875 244.575 241.325 241.650 0.175 241.800s 02/04 Chart for @LE6J
Jun 26 236.775 239.375 236.450 237.100 0.600 237.225s 02/04 Chart for @LE6M
Aug 26 233.975 236.450 233.700 234.725 0.900 234.725s 02/04 Chart for @LE6Q
Oct 26 233.250 235.525 232.975 234.100 1.100 234.200s 02/04 Chart for @LE6V
Dec 26 233.875 235.900 233.525 234.575 1.075 234.650s 02/04 Chart for @LE6Z
Feb 27 233.775 235.700 233.500 234.525 1.025 234.525s 02/04 Chart for @LE7G
Apr 27 232.675 234.850 232.650 233.550 0.900 233.550s 02/04 Chart for @LE7J
Jun 27 226.175 227.400 225.750 226.075 0.925 226.075s 02/04 Chart for @LE7M
Aug 27 222.850 222.850 222.850 222.850 1.025 222.875s 02/04 Chart for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 88.550 88.900 87.700 87.900 -0.550 88.000s 02/04 Chart for @HE6G
Apr 26 98.150 99.800 98.075 98.500 0.300 98.450s 02/04 Chart for @HE6J
May 26 102.175 103.075 101.400 101.750 - 0.175 101.750s 02/04 Chart for @HE6K
Jun 26 110.875 112.025 110.175 110.525 - 0.300 110.575s 02/04 Chart for @HE6M
Jul 26 111.825 112.650 110.975 111.275 - 0.475 111.350s 02/04 Chart for @HE6N
Aug 26 110.475 111.075 109.525 109.800 - 0.575 109.900s 02/04 Chart for @HE6Q
Oct 26 92.350 92.575 91.550 92.025 -0.425 92.000s 02/04 Chart for @HE6V
Dec 26 82.500 82.725 81.975 82.475 -0.225 82.425s 02/04 Chart for @HE6Z
Feb 27 84.650 84.650 84.025 84.550 -0.225 84.425s 02/04 Chart for @HE7G
Apr 27 87.500 87.500 87.150 87.150 -0.100 87.400s 02/04 Chart for @HE7J
May 27 90.800 -0.100 90.800s 02/04 Chart for @HE7K
Jun 27 98.250 98.500 98.250 98.250 98.250s 02/04 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 26 15.44 15.44 15.37 15.37 -0.08 15.45 12:30A Chart for @DA6G
Mar 26 16.75 16.96 16.75 16.94 -0.04 16.98 12:27A Chart for @DA6H
Apr 26 17.30 17.30 17.30 17.30 -0.04 17.34 12:27A Chart for @DA6J
May 26 17.56 17.56 17.56 17.56 -0.12 17.68 03:25A Chart for @DA6K
Jun 26 17.76 17.76 17.75 17.75 -0.08 17.83 02/04 Chart for @DA6M
Jul 26 17.92 17.95 Chart for @DA6N
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Feb 26 155.500 157.000 156.125 Chart for @CB6G
Mar 26 186.750 185.000 184.000 Chart for @CB6H
Apr 26 194.550 193.000 191.525 Chart for @CB6J
May 26 198.625 196.500 196.900 Chart for @CB6K
Jun 26 200.750 198.950 198.950 Chart for @CB6M
Jul 26 202.525 203.500 202.000 Chart for @CB6N
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Feb 26 134.000 134.975 Chart for @NF6G
Mar 26 147.600 149.525 149.525 Chart for @NF6H
Apr 26 148.850 150.300 150.000 Chart for @NF6J
May 26 145.300 145.300 146.000 Chart for @NF6K
Jun 26 145.000 145.000 145.500 Chart for @NF6M
Jul 26 144.250 145.000 144.000 Chart for @NF6N
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Feb 26 69.475 70.500 Chart for @DY6G
Mar 26 67.750 67.750 Chart for @DY6H
Apr 26 66.000 66.000 Chart for @DY6J
May 26 64.000 64.000 Chart for @DY6K
Jun 26 63.000 63.000 Chart for @DY6M
Jul 26 61.000 61.000 Chart for @DY6N
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Feb 26 15.50 15.40 Chart for @DK6G
Mar 26 17.10 17.99 Chart for @DK6H
Apr 26 18.31 18.31 Chart for @DK6J
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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