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 26 464'6 466'0 452'0 454'6 -13'2 454'0s 03:19P Chart for @C6K
Jul 26 475'4 477'0 464'0 466'6 -12'4 465'6s 03:14P Chart for @C6N
Sep 26 476'2 478'2 464'4 467'6 -12'0 467'2s 02:30P Chart for @C6U
Dec 26 488'4 490'2 476'6 480'0 -11'4 480'0s 02:31P Chart for @C6Z
Mar 27 497'6 499'0 486'6 490'2 -9'6 490'2s 02:40P Chart for @C7H
May 27 501'4 504'0 492'4 496'0 -8'6 496'2s 01:30P Chart for @C7K
Jul 27 504'2 506'4 495'4 499'0 -8'0 499'2s 01:30P Chart for @C7N
Sep 27 483'6 483'6 475'4 476'4 -7'2 477'2s 01:20P Chart for @C7U
Dec 27 486'2 488'2 479'0 480'4 -7'6 480'4s 02:32P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1214'0 1214'0 1155'2 1155'2 -70'0 1155'2s 03:12P Chart for @S6K
Jul 26 1225'0 1225'6 1167'4 1167'4 -70'0 1167'4s 01:30P Chart for @S6N
Aug 26 1208'6 1208'6 1150'6 1153'4 -66'0 1152'2s 02:30P Chart for @S6Q
Sep 26 1160'2 1164'2 1119'0 1122'6 -48'0 1121'6s 03:06P Chart for @S6U
Nov 26 1155'2 1159'0 1118'6 1122'2 -40'6 1120'6s 02:44P Chart for @S6X
Jan 27 1165'0 1168'0 1130'2 1133'4 -38'4 1131'6s 01:30P Chart for @S7F
Mar 27 1156'0 1163'4 1128'6 1132'2 -34'0 1130'4s 01:30P Chart for @S7H
May 27 1157'4 1164'2 1131'6 1135'6 -32'2 1133'6s 01:20P Chart for @S7K
Jul 27 1168'6 1170'4 1138'0 1142'0 -30'2 1140'0s 01:30P Chart for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 609'2 613'6 594'4 597'0 -16'4 597'2s 02:37P Chart for @W6K
Jul 26 620'4 624'4 606'0 608'0 -16'6 607'6s 01:30P Chart for @W6N
Sep 26 633'0 636'6 619'0 621'2 -16'4 620'6s 01:30P Chart for @W6U
Dec 26 649'6 652'6 636'4 638'0 -15'4 638'2s 01:30P Chart for @W6Z
Mar 27 659'2 665'6 650'2 651'4 -15'2 651'6s 01:20P Chart for @W7H
May 27 664'0 667'0 657'0 657'0 -14'6 657'0s 01:20P Chart for @W7K
Jul 27 658'0 658'0 644'2 644'2 -12'4 646'2s 01:20P Chart for @W7N
Sep 27 661'2 663'0 650'6 650'6 -11'4 650'0s 01:20P Chart for @W7U
Dec 27 661'6 663'2 661'4 662'4 -11'0 659'6s 01:20P Chart for @W7Z
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month Open High Low Last Change Close Time More
May 26 6.4300 6.5000 6.3000 6.3450 -0.1150 6.3400s 03:17P Chart for @MW6K
Jul 26 6.5700 6.6350 6.4450 6.4875 -0.1075 6.4850s 01:30P Chart for @MW6N
Sep 26 6.7200 6.8000 6.6050 6.6525 -0.1050 6.6475s 01:30P Chart for @MW6U
Dec 26 6.8575 6.9275 6.7500 6.7950 -0.1025 6.7875s 01:30P Chart for @MW6Z
Mar 27 6.9150 6.9925 6.8350 6.8475 -0.1075 6.8550s 01:30P Chart for @MW7H
May 27 6.8875 6.8875 6.8875 6.8875 -0.1125 6.8875s 01:30P Chart for @MW7K
Jul 27 Chart for @MW7N
Sep 27 Chart for @MW7U
Dec 27 Chart for @MW7Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 625'6 638'0 613'0 617'6 -13'4 616'4s 02:37P Chart for @KW6K
Jul 26 640'4 651'4 627'0 631'6 -13'2 630'4s 02:53P Chart for @KW6N
Sep 26 653'6 665'4 641'2 646'0 -13'4 645'0s 01:30P Chart for @KW6U
Dec 26 669'2 683'6 660'4 664'4 -13'0 664'0s 02:30P Chart for @KW6Z
Mar 27 684'4 696'6 674'6 678'0 -12'6 677'6s 01:20P Chart for @KW7H
May 27 690'4 690'4 685'2 685'2 -12'6 681'4s 01:20P Chart for @KW7K
Jul 27 682'0 686'0 674'2 675'0 -12'0 669'0s 01:30P Chart for @KW7N
Sep 27 686'0 686'0 686'0 686'0 -11'4 672'0s 01:20P Chart for @KW7U
Dec 27 694'6 694'6 694'6 694'6 -11'4 681'0s 01:20P Chart for @KW7Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 375'4 375'4 356'2 358'6 -16'0 360'2s 01:30P Chart for @O6K
Jul 26 373'4 373'4 357'0 357'2 -13'6 359'6s 01:30P Chart for @O6N
Sep 26 369'0 369'0 369'0 369'0 -13'0 368'4s 01:30P Chart for @O6U
Dec 26 373'6 373'6 365'0 365'0 -15'0 364'4s 01:30P Chart for @O6Z
Mar 27 368'0 -15'0 368'0s 01:20P Chart for @O7H
May 27 374'0 -15'0 374'0s 01:20P Chart for @O7K
Jul 27 364'4 -15'0 364'4s 01:20P Chart for @O7N
Sep 27 345'0 -15'0 358'6s 01:20P Chart for @O7U
Dec 27 369'6 -15'0 369'6s 01:20P Chart for @O7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3190 3198 3112 3125 -105 3122s 03:03P Chart for @SM6K
Jul 26 3213 3213 3122 3128 -115 3127s 02:30P Chart for @SM6N
Aug 26 3170 3170 3108 3114 - 96 3113s 02:30P Chart for @SM6Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 230.900 233.950 230.825 233.200 2.350 233.250s 01:05P Chart for @LE6J
Jun 26 228.925 232.325 228.850 231.850 2.925 231.875s 01:05P Chart for @LE6M
Aug 26 226.825 230.075 226.825 229.725 2.850 229.675s 02:30P Chart for @LE6Q
Oct 26 225.000 228.450 225.000 228.050 2.750 227.975s 01:05P Chart for @LE6V
Dec 26 225.750 228.650 225.500 228.225 2.575 228.125s 02:45P Chart for @LE6Z
Feb 27 225.775 228.800 225.775 228.300 2.400 228.225s 01:05P Chart for @LE7G
Apr 27 226.025 228.050 226.025 227.700 2.250 227.450s 01:05P Chart for @LE7J
Jun 27 218.925 221.025 218.925 220.700 2.300 220.475s 01:05P Chart for @LE7M
Aug 27 216.000 218.625 216.000 218.600 2.575 218.575s 01:05P Chart for @LE7Q
Oct 27 216.100 2.550 218.650s 01:05P Chart for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 93.700 94.150 93.400 93.500 0.050 93.500s 02:59P Chart for @HE6J
May 26 98.800 99.075 98.325 98.325 - 0.075 98.325s 01:05P Chart for @HE6K
Jun 26 107.475 108.125 107.175 107.250 - 0.125 107.250s 01:05P Chart for @HE6M
Jul 26 109.325 110.200 109.250 109.300 0.025 109.325s 01:05P Chart for @HE6N
Aug 26 109.000 109.600 108.700 108.775 0.125 108.800s 01:05P Chart for @HE6Q
Oct 26 92.650 92.875 92.075 92.175 0.125 92.175s 01:05P Chart for @HE6V
Dec 26 83.575 84.300 83.575 83.850 0.275 83.850s 01:05P Chart for @HE6Z
Feb 27 86.400 86.550 86.125 86.350 0.250 86.325s 01:05P Chart for @HE7G
Apr 27 90.025 90.050 89.725 89.900 0.100 89.850s 01:05P Chart for @HE7J
May 27 92.800 92.800 92.800 92.800 0.200 92.800s 01:05P Chart for @HE7K
Jun 27 99.775 99.900 99.775 99.900 0.150 99.900s 01:05P Chart for @HE7M
Jul 27 99.800 99.800 99.800 99.800 0.075 99.825s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 26 16.17 16.17 16.15 16.17 -0.01 16.17 03:15P Chart for @DA6H
Apr 26 16.55 16.84 16.34 16.80 0.14 16.80 03:16P Chart for @DA6J
May 26 17.20 17.52 16.99 17.48 0.29 17.43 03:18P Chart for @DA6K
Jun 26 17.70 18.00 17.69 17.96 0.23 17.91 03:16P Chart for @DA6M
Jul 26 18.13 18.35 18.12 18.35 0.21 18.24 03:10P Chart for @DA6N
Aug 26 18.20 18.43 18.20 18.42 0.18 18.42 03:10P Chart for @DA6Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 26 199.975 199.975 194.150 195.350 1.550 194.150 03:16P Chart for @CB6H
Apr 26 190.000 196.500 190.000 192.500 5.000 192.500 03:18P Chart for @CB6J
May 26 195.000 199.775 195.000 196.525 4.525 196.525 03:17P Chart for @CB6K
Jun 26 197.500 203.000 197.500 199.500 4.000 199.275 03:18P Chart for @CB6M
Jul 26 202.975 207.475 202.975 203.500 4.500 205.775 03:18P Chart for @CB6N
Aug 26 204.500 207.000 204.500 206.750 4.750 207.000 03:16P Chart for @CB6Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 26 158.000 158.500 158.000 158.500 158.275 03:02P Chart for @NF6H
Apr 26 166.850 170.375 166.250 169.750 1.125 170.050 03:19P Chart for @NF6J
May 26 168.550 170.000 168.350 169.500 0.750 169.750 03:17P Chart for @NF6K
Jun 26 163.575 165.000 163.000 165.000 1.200 164.975 03:19P Chart for @NF6M
Jul 26 158.800 161.075 158.225 161.075 1.150 160.175 03:09P Chart for @NF6N
Aug 26 156.900 157.600 156.300 156.750 0.500 156.750 03:18P Chart for @NF6Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 26 66.750 66.800 66.750 66.800 -0.200 66.750 02:36P Chart for @DY6H
Apr 26 66.500 66.500 66.500 66.500 0.250 66.250 01:10P Chart for @DY6J
May 26 65.000 65.000 65.000 65.000 0.250 65.250 03:07P Chart for @DY6K
Jun 26 64.750 0.275 65.025 01:17P Chart for @DY6M
Jul 26 65.500 65.500 65.500 65.500 1.000 65.500 02:28P Chart for @DY6N
Aug 26 65.000 65.500 65.000 65.500 1.500 65.000 02:28P Chart for @DY6Q
@DK - MILK CLASS IV - CME
Month Open High Low Last Change Close Time More
Mar 26 19.35 19.35 03:14P Chart for @DK6H
Apr 26 19.95 20.20 19.95 20.10 0.15 20.10 03:18P Chart for @DK6J
May 26 20.00 20.30 20.00 20.20 0.15 20.28 03:17P Chart for @DK6K
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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