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 26 439'4 441'0 435'4 437'4 -1'2 438'6 03:24A Chart for @C6H
May 26 451'0 452'4 447'0 449'4 1'0 448'4 03:24A Chart for @C6K
Jul 26 458'0 460'0 455'4 458'0 2'0 456'0 03:24A Chart for @C6N
Sep 26 457'4 458'4 456'0 457'6 2'0 455'6 03:24A Chart for @C6U
Dec 26 469'4 471'4 469'2 471'4 2'0 469'4 03:24A Chart for @C6Z
Mar 27 480'4 482'4 480'2 482'4 1'6 480'6 03:24A Chart for @C7H
May 27 487'0 488'6 486'4 488'6 1'6 487'0 03:24A Chart for @C7K
Jul 27 490'0 492'0 490'0 492'0 2'0 490'0 03:24A Chart for @C7N
Sep 27 471'4 473'4 471'4 473'4 1'2 472'2 03:22A Chart for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1165'0 1169'6 1152'6 1155'0 -2'2 1157'2 03:24A Chart for @S6H
May 26 1178'4 1185'0 1166'0 1172'2 1'4 1170'6 03:24A Chart for @S6K
Jul 26 1190'4 1198'2 1178'4 1185'0 2'2 1182'6 03:24A Chart for @S6N
Aug 26 1178'0 1182'6 1167'6 1173'0 2'0 1171'0 03:24A Chart for @S6Q
Sep 26 1140'0 1140'2 1129'4 1134'0 1'6 1132'2 03:24A Chart for @S6U
Nov 26 1132'0 1136'0 1125'0 1130'2 2'0 1128'2 03:24A Chart for @S6X
Jan 27 1142'2 1147'0 1136'0 1140'6 2'0 1138'6 03:24A Chart for @S7F
Mar 27 1140'4 1145'0 1136'2 1137'2 -0'2 1137'4 03:24A Chart for @S7H
May 27 1145'0 1146'6 1139'4 1140'4 0'0 1140'4 03:24A Chart for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 594'6 596'0 588'2 596'0 4'6 591'2 03:24A Chart for @W6H
May 26 600'4 603'6 586'6 594'2 2'6 591'4 03:24A Chart for @W6K
Jul 26 606'4 610'4 594'2 601'2 2'4 598'6 03:24A Chart for @W6N
Sep 26 618'0 620'4 605'2 611'6 2'0 609'6 03:23A Chart for @W6U
Dec 26 634'0 637'4 622'4 628'6 2'0 626'6 03:24A Chart for @W6Z
Mar 27 646'0 650'4 636'4 643'2 2'4 640'6 03:24A Chart for @W7H
May 27 651'2 654'4 642'4 648'0 1'2 646'6 03:24A Chart for @W7K
Jul 27 644'0 648'0 634'4 634'4 -6'6 641'2 03:24A Chart for @W7N
Sep 27 649'4 650'4 638'2 638'2 -7'0 645'2 03:24A Chart for @W7U
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
Mar 26 5.8300 6.0200 5.8300 6.0200 0.1575 5.9925s 03:24A Chart for @MW6H
May 26 6.1525 6.1675 6.0550 6.1200 -0.0075 6.1275 03:24A Chart for @MW6K
Jul 26 6.2725 6.3000 6.1950 6.2675 -0.0050 6.2725 03:24A Chart for @MW6N
Sep 26 6.4400 6.4600 6.3975 6.4025 -0.0300 6.4325 03:24A Chart for @MW6U
Dec 26 6.5975 6.5975 6.5475 6.5525 -0.0300 6.5825 02:42A Chart for @MW6Z
Mar 27 6.6650 6.6775 6.6550 6.6600 6.6600 03/01 Chart for @MW7H
May 27 6.5775 0.0700 6.7125s 03/01 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 26 580'0 583'4 577'2 577'2 4'4 572'6 03:24A Chart for @KW6H
May 26 588'2 595'2 579'0 587'6 7'2 580'4 03:24A Chart for @KW6K
Jul 26 601'4 607'6 592'0 600'6 7'2 593'4 03:24A Chart for @KW6N
Sep 26 615'0 622'0 606'4 614'6 6'6 608'0 03:24A Chart for @KW6U
Dec 26 635'0 642'4 627'2 633'6 4'6 629'0 03:24A Chart for @KW6Z
Mar 27 650'0 656'2 643'0 651'0 6'0 645'0 03:24A Chart for @KW7H
May 27 656'0 660'6 653'0 653'0 1'6 651'2 03:24A Chart for @KW7K
Jul 27 648'0 653'2 645'2 646'2 2'2 644'0 03:24A Chart for @KW7N
Sep 27 650'0 650'0 650'0 650'0 13'4 647'6s 03:23A Chart for @KW7U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 327'2 0'0 315'2 03/01 Chart for @O6H
May 26 322'2 322'2 318'6 319'6 0'0 319'6 03:23A Chart for @O6K
Jul 26 327'2 327'2 325'4 325'4 -0'4 326'0 03:06A Chart for @O6N
Sep 26 335'4 0'0 335'6 03:02A Chart for @O6U
Dec 26 348'0 0'0 344'2 03:23A Chart for @O6Z
Mar 27 347'6 0'0 347'6 02/27 Chart for @O7H
May 27 353'6 0'0 353'6 02/27 Chart for @O7K
Jul 27 344'2 0'0 344'2 02/27 Chart for @O7N
Sep 27 345'0 0'0 338'4 02/27 Chart for @O7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 26 3144 3144 3118 3118 - 37 3155 03:24A Chart for @SM6H
May 26 3205 3206 3155 3160 - 45 3205 03:24A Chart for @SM6K
Jul 26 3228 3229 3180 3186 - 42 3228 03:24A Chart for @SM6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 236.900 237.050 232.000 232.100 - 4.675 232.225s 03/01 Chart for @LE6J
Jun 26 233.425 233.625 228.950 229.050 - 4.250 229.150s 03/01 Chart for @LE6M
Aug 26 231.525 231.850 227.450 227.700 - 3.775 227.800s 03/01 Chart for @LE6Q
Oct 26 230.875 231.075 226.900 227.125 - 3.750 227.225s 03/01 Chart for @LE6V
Dec 26 231.000 231.425 227.500 227.800 - 3.475 227.875s 03/01 Chart for @LE6Z
Feb 27 231.050 231.275 227.550 227.800 - 3.350 227.825s 03/01 Chart for @LE7G
Apr 27 229.900 230.250 226.600 226.775 - 3.200 226.700s 03/01 Chart for @LE7J
Jun 27 222.025 222.100 219.075 219.125 - 3.225 219.075s 02/27 Chart for @LE7M
Aug 27 219.175 - 3.200 215.825s 03/01 Chart for @LE7Q
Oct 27 215.825 215.825s Chart for @LE7V
Feb 26 246.000 246.100 241.025 244.000 - 2.000 244.000s 02/27 Chart for @LE6G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.725 96.375 95.325 95.625 95.725s 03/01 Chart for @HE6J
May 26 100.450 101.000 99.900 100.000 - 0.225 100.125s 02/27 Chart for @HE6K
Jun 26 109.900 110.550 109.200 109.525 - 0.375 109.550s 03/01 Chart for @HE6M
Jul 26 111.925 112.550 111.375 111.650 - 0.375 111.675s 03/01 Chart for @HE6N
Aug 26 110.900 111.375 110.425 110.550 - 0.400 110.575s 03/01 Chart for @HE6Q
Oct 26 92.850 93.150 92.700 92.800 -0.025 92.900s 03/01 Chart for @HE6V
Dec 26 83.475 84.000 83.475 83.900 0.400 84.000s 03/01 Chart for @HE6Z
Feb 27 85.675 86.175 85.650 86.075 0.400 86.150s 02/27 Chart for @HE7G
Apr 27 88.900 89.300 88.900 89.250 0.450 89.350s 02/27 Chart for @HE7J
May 27 92.000 92.250 92.000 92.250 0.250 92.250s 02/27 Chart for @HE7K
Jun 27 99.250 99.500 99.250 99.500 0.525 99.550s 02/27 Chart for @HE7M
Jul 27 99.900 99.900 99.900 99.900 0.325 99.900s 02/27 Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.30 16.28 Chart for @DA6H
Apr 26 17.31 17.27 Chart for @DA6J
May 26 17.73 17.71 Chart for @DA6K
Jun 26 18.07 18.05 Chart for @DA6M
Jul 26 18.18 18.18 Chart for @DA6N
Aug 26 18.21 18.26 Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 201.000 201.000 201.000 201.000 201.000 03/01 Chart for @CB6H
Apr 26 216.000 216.000 216.000 216.000 - 0.050 216.050 02:14A Chart for @CB6J
May 26 221.000 221.000 221.000 221.000 221.000 02:14A Chart for @CB6K
Jun 26 219.400 224.000 224.000 Chart for @CB6M
Jul 26 222.225 225.000 226.500 Chart for @CB6N
Aug 26 223.725 226.000 226.500 Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 158.750 158.775 Chart for @NF6H
Apr 26 156.750 156.750 Chart for @NF6J
May 26 152.500 152.500 152.500 Chart for @NF6K
Jun 26 152.525 148.800 148.825 Chart for @NF6M
Jul 26 148.275 148.275 146.350 146.350 Chart for @NF6N
Aug 26 144.300 144.575 144.850 Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.500 66.500 66.250 66.500 -0.750 66.500s 02/27 Chart for @DY6H
Apr 26 65.250 65.250 64.250 64.500 -1.000 64.500s 02/27 Chart for @DY6J
May 26 63.400 63.250 Chart for @DY6K
Jun 26 63.500 63.325 Chart for @DY6M
Jul 26 63.300 63.300 Chart for @DY6N
Aug 26 63.550 63.550 Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.75 19.65 Chart for @DK6H
Apr 26 20.00 20.00 Chart for @DK6J
May 26 19.80 19.78 Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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