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 19 374'0 375'4 370'2 370'6 -2'4 373'2 12:32P Chart for @C9K
Jul 19 383'0 384'4 379'4 379'6 -2'4 382'2 12:32P Chart for @C9N
Sep 19 389'2 390'2 386'2 386'6 -2'0 388'6 12:32P Chart for @C9U
Dec 19 396'2 397'4 393'4 393'6 -2'2 396'0 12:32P Chart for @C9Z
Mar 20 407'0 408'2 405'0 405'0 -2'0 407'0 12:32P Chart for @C0H
May 20 412'4 413'2 410'2 410'2 -2'0 412'2 12:32P Chart for @C0K
Jul 20 415'0 416'0 413'2 413'4 -1'2 414'6 12:32P Chart for @C0N
Sep 20 408'0 408'0 405'4 405'4 -1'4 407'0 12:32P Chart for @C0U
Dec 20 409'0 410'0 408'0 408'0 -1'0 409'0 12:32P Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 910'0 911'4 901'6 904'0 -5'2 909'2 12:32P Chart for @S9K
Jul 19 923'0 925'0 915'4 917'6 -5'2 923'0 12:32P Chart for @S9N
Aug 19 929'4 930'0 921'6 924'0 -4'6 928'6 12:32P Chart for @S9Q
Sep 19 933'4 935'0 926'2 928'2 -5'0 933'2 12:32P Chart for @S9U
Nov 19 943'0 944'2 935'4 937'6 -4'6 942'4 12:32P Chart for @S9X
Jan 20 950'4 952'2 944'0 945'6 -5'0 950'6 12:32P Chart for @S0F
Mar 20 956'4 957'4 950'0 951'6 -4'6 956'4 12:32P Chart for @S0H
May 20 959'0 960'2 956'6 958'0 -4'4 962'4 12:32P Chart for @S0K
Jul 20 967'2 967'4 964'4 966'4 -3'6 970'2 12:32P Chart for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 463'2 464'0 454'6 454'6 -7'4 462'2 12:32P Chart for @W9K
Jul 19 469'4 469'6 461'6 461'6 -6'4 468'2 12:32P Chart for @W9N
Sep 19 477'4 478'0 470'4 470'4 -6'2 476'6 12:32P Chart for @W9U
Dec 19 492'0 492'0 485'2 485'4 -5'4 491'0 12:32P Chart for @W9Z
Mar 20 504'6 504'6 498'2 498'4 -5'4 504'0 12:32P Chart for @W0H
May 20 507'0 509'0 506'6 508'0 -2'2 510'2 12:32P Chart for @W0K
Jul 20 509'2 512'6 507'2 507'2 -5'2 512'4 12:32P Chart for @W0N
Sep 20 520'0 520'0 517'6 517'6 -1'4 519'2 12:32P Chart for @W0U
Dec 20 528'6 531'2 524'6 524'6 -5'6 530'4 12:32P Chart for @W0Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 19 554'6 566'2 553'6 559'6 5'0 554'6 12:32P Chart for @MW9K
Jul 19 557'4 568'4 557'2 561'2 3'6 557'4 12:32P Chart for @MW9N
Sep 19 564'6 574'2 564'4 568'0 3'4 564'4 12:31P Chart for @MW9U
Dec 19 578'0 586'4 577'2 580'2 3'0 577'2 12:32P Chart for @MW9Z
Mar 20 597'4 598'0 592'0 595'0 5'0 590'0 12:32P Chart for @MW0H
May 20 599'2 4'2 596'6s 12:32P Chart for @MW0K
Jul 20 598'0 3'6 602'2s 12:32P Chart for @MW0N
Sep 20 0'0 0'0 0'0 Chart for @MW0U
Dec 20 Chart for @MW0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 443'4 444'4 433'6 434'2 -8'6 443'0 12:32P Chart for @KW9K
Jul 19 453'0 453'4 443'4 443'6 -8'0 451'6 12:32P Chart for @KW9N
Sep 19 463'4 465'2 456'2 456'2 -7'0 463'2 12:32P Chart for @KW9U
Dec 19 482'6 485'0 476'6 477'0 -5'4 482'4 12:32P Chart for @KW9Z
Mar 20 499'0 501'0 494'0 494'2 -5'0 499'2 12:32P Chart for @KW0H
May 20 510'2 511'0 510'2 510'2 0'6 509'4 12:32P Chart for @KW0K
Jul 20 514'6 514'6 514'6 514'6 7'4 514'6s 12:32P Chart for @KW0N
Sep 20 510'2 7'4 526'4s 12:31P Chart for @KW0U
Dec 20 524'4 7'2 540'4s 12:31P Chart for @KW0Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 19 277'0 280'0 273'0 277'2 0'2 277'0 12:31P Chart for @O9K
Jul 19 275'4 275'4 274'0 274'6 -0'4 275'2 12:31P Chart for @O9N
Sep 19 261'0 -1'0 270'4s 11:13A Chart for @O9U
Dec 19 264'0 265'0 264'0 264'4 -1'2 264'6s 12:10P Chart for @O9Z
Mar 20 254'0 -0'2 262'0s 11:30A Chart for @O0H
May 20 262'0 -0'2 262'0s 11:13A Chart for @O0K
Jul 20 260'4 -0'2 260'4s 10:28A Chart for @O0N
Sep 20 260'4 -0'2 260'4s 03/15 Chart for @O0U
Dec 20 260'4 -0'2 260'4s 03/15 Chart for @O0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 129.250 129.700 128.200 128.525 - 0.575 129.100 12:32P Chart for @LE9J
Jun 19 121.700 122.625 121.575 122.500 0.575 121.925 12:32P Chart for @LE9M
Aug 19 117.575 118.225 117.400 118.075 0.350 117.725 12:32P Chart for @LE9Q
Oct 19 117.750 118.125 117.475 117.950 0.050 117.900 12:32P Chart for @LE9V
Dec 19 120.375 120.800 119.975 120.550 0.150 120.400 12:32P Chart for @LE9Z
Feb 20 121.725 121.975 121.325 121.875 0.100 121.775 12:32P Chart for @LE0G
Apr 20 122.100 122.125 121.325 121.950 - 0.175 122.125 12:31P Chart for @LE0J
Jun 20 114.900 115.250 114.725 115.250 - 0.250 115.500 12:31P Chart for @LE0M
Aug 20 113.250 113.800 113.050 113.750 0.500 113.250 12:28P Chart for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 141.325 142.325 141.075 141.700 0.375 141.325 12:32P Chart for @GF9H
Apr 19 146.625 146.950 145.725 146.600 - 0.325 146.925 12:32P Chart for @GF9J
May 19 148.050 148.800 147.400 148.575 0.125 148.450 12:32P Chart for @GF9K
Aug 19 153.450 153.975 152.825 153.850 0.300 153.550 12:32P Chart for @GF9Q
Sep 19 154.000 154.450 153.500 154.450 0.450 154.000 12:32P Chart for @GF9U
Oct 19 153.575 154.350 153.425 154.275 0.450 153.825 12:32P Chart for @GF9V
Nov 19 153.650 153.825 153.100 153.700 0.450 153.250 12:32P Chart for @GF9X
Jan 20 149.625 149.775 149.625 149.775 0.150 149.625 12:32P Chart for @GF0F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3110 3119 3087 3095 - 13 3108 12:32P Chart for @SM9K
Jul 19 3149 3155 3125 3132 - 13 3145 12:32P Chart for @SM9N
Aug 19 3163 3170 3142 3148 - 12 3160 12:32P Chart for @SM9Q
Sep 19 3180 3182 3158 3164 - 12 3176 12:32P Chart for @SM9U
Oct 19 3190 3197 3167 3173 - 14 3187 12:32P Chart for @SM9V
Dec 19 3209 3217 3187 3193 - 14 3207 12:32P Chart for @SM9Z
Jan 20 3226 3226 3203 3205 - 12 3217 12:32P Chart for @SM0F
Mar 20 3218 3229 3211 3211 - 14 3225 12:32P Chart for @SM0H
May 20 3226 3230 3217 3217 - 16 3233 12:32P Chart for @SM0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 69.625 71.000 67.525 70.950 2.150 68.800 12:32P Chart for @HE9J
May 19 78.800 79.525 77.350 78.700 0.800 77.900 12:32P Chart for @HE9K
Jun 19 88.325 88.875 85.325 86.475 -0.050 86.525 12:32P Chart for @HE9M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 19 14.94 14.94 14.92 14.92 -0.02 14.94 12:32P Chart for @DA9H
Apr 19 14.92 14.92 14.75 14.78 -0.10 14.88 12:31P Chart for @DA9J
May 19 15.13 15.13 14.99 14.99 -0.12 15.11 12:31P Chart for @DA9K
Jun 19 15.51 15.53 15.35 15.38 -0.06 15.44 12:28P Chart for @DA9M
Jul 19 15.97 15.97 15.81 15.85 -0.07 15.92 12:26P Chart for @DA9N
Aug 19 16.12 16.13 16.08 16.10 -0.05 16.15 12:27P Chart for @DA9Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 19 227.850 227.850 227.525 227.525 Chart for @CB9H
Apr 19 228.500 228.725 228.500 228.725 0.525 228.200 12:27P Chart for @CB9J
May 19 231.000 231.000 230.750 231.000 0.275 230.725 12:28P Chart for @CB9K
Jun 19 231.900 232.250 231.900 232.250 0.475 231.775 12:26P Chart for @CB9M
Jul 19 233.500 233.500 232.775 232.775 Chart for @CB9N
Aug 19 234.388 234.350 233.000 233.000 Chart for @CB9Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 19 96.575 96.725 96.575 96.575 -0.250 96.825 12:29P Chart for @NF9H
Apr 19 96.850 96.975 96.850 96.850 -0.250 97.100 12:31P Chart for @NF9J
May 19 97.825 98.500 97.800 98.000 0.025 97.975 12:31P Chart for @NF9K
Jun 19 99.325 100.425 99.325 100.000 - 0.250 100.250 12:31P Chart for @NF9M
Jul 19 102.400 102.425 101.125 102.200 0.200 102.000 12:31P Chart for @NF9N
Aug 19 104.325 104.325 104.000 104.250 104.250 12:31P Chart for @NF9Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 19 39.8500 39.8500 39.7250 39.8500 -0.1750 40.0250 12:24P Chart for @DY9H
Apr 19 38.2750 38.2750 37.5000 37.5000 -0.7750 38.2750 12:30P Chart for @DY9J
May 19 38.4500 38.4500 37.2500 37.2750 -1.2250 38.5000 12:28P Chart for @DY9K
Jun 19 37.2000 37.6500 36.7500 36.8500 -0.9000 37.7500 12:28P Chart for @DY9M
Jul 19 38.0500 38.2500 36.9500 36.9500 -1.2500 38.2000 12:28P Chart for @DY9N
Aug 19 38.0250 38.0250 37.4250 37.4250 -0.6000 38.0250 12:28P Chart for @DY9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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