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 18 386'0 387'0 384'0 386'0 -0'4 386'0s 03:28P Chart for @C8K
Jul 18 395'0 396'2 393'2 395'2 -0'4 395'2s 03:26P Chart for @C8N
Sep 18 402'2 403'2 400'4 402'2 -0'6 402'2s 03:16P Chart for @C8U
Dec 18 411'4 412'2 409'4 411'0 -1'0 411'2s 03:19P Chart for @C8Z
Mar 19 418'6 420'0 417'2 419'0 -0'6 419'2s 03:25P Chart for @C9H
May 19 423'4 424'0 421'4 423'2 -0'6 423'2s 01:20P Chart for @C9K
Jul 19 427'4 428'0 425'4 427'4 -0'6 427'4s 01:30P Chart for @C9N
Sep 19 410'6 412'2 410'2 411'0 -0'4 411'4s 01:20P Chart for @C9U
Dec 19 415'0 415'4 413'0 414'2 -0'4 414'6s 02:58P Chart for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1027'2 1034'4 1024'0 1027'2 0'4 1028'0s 02:46P Chart for @S8K
Jul 18 1039'0 1046'2 1035'4 1038'6 0'2 1039'4s 03:15P Chart for @S8N
Aug 18 1042'0 1048'4 1037'6 1040'6 0'0 1041'4s 02:30P Chart for @S8Q
Sep 18 1037'4 1042'4 1033'4 1035'4 -1'0 1036'0s 01:30P Chart for @S8U
Nov 18 1033'6 1039'2 1030'0 1032'2 -1'4 1033'2s 03:17P Chart for @S8X
Jan 19 1038'0 1042'0 1033'4 1035'0 -1'4 1036'2s 01:30P Chart for @S9F
Mar 19 1020'6 1025'6 1019'0 1019'2 -1'4 1021'2s 01:30P Chart for @S9H
May 19 1018'0 1023'6 1017'0 1017'6 -1'4 1018'4s 01:30P Chart for @S9K
Jul 19 1024'0 1027'2 1021'0 1021'2 -1'6 1022'2s 01:30P Chart for @S9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 485'2 491'4 476'4 480'4 -5'4 480'6s 03:15P Chart for @W8K
Jul 18 498'4 504'2 487'2 489'2 -9'4 489'4s 02:30P Chart for @W8N
Sep 18 514'6 520'4 504'4 506'4 -8'4 506'6s 01:30P Chart for @W8U
Dec 18 538'2 543'2 528'2 529'2 -8'6 529'4s 02:51P Chart for @W8Z
Mar 19 556'6 561'0 546'2 546'6 -9'0 547'2s 01:30P Chart for @W9H
May 19 565'0 566'2 554'0 555'2 -9'0 555'6s 01:30P Chart for @W9K
Jul 19 568'0 571'0 557'2 559'2 -9'2 559'0s 01:30P Chart for @W9N
Sep 19 575'0 578'2 567'0 568'0 -8'4 567'0s 01:30P Chart for @W9U
Dec 19 589'6 592'6 580'0 582'0 -8'4 581'2s 01:30P Chart for @W9Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 18 600'0 604'0 593'6 599'4 0'0 599'4s 01:32P Chart for @MW8K
Jul 18 606'0 611'0 600'0 604'0 -2'4 604'0s 01:32P Chart for @MW8N
Sep 18 613'6 619'2 607'2 611'0 -3'4 610'6s 01:32P Chart for @MW8U
Dec 18 630'0 632'0 619'6 622'4 -3'6 623'0s 01:32P Chart for @MW8Z
Mar 19 641'6 641'6 641'6 641'6 -4'4 633'6s 01:32P Chart for @MW9H
May 19 634'0 -4'4 640'6s 01:32P Chart for @MW9K
Jul 19 644'0 -4'6 646'6s 03:05P Chart for @MW9N
Sep 19 640'0 -5'4 633'0s 02:30P Chart for @MW9U
Dec 19 643'0 -8'4 635'0s 01:32P Chart for @MW9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 507'2 511'4 493'4 501'6 -5'2 501'6s 01:30P Chart for @KW8K
Jul 18 527'0 531'0 513'0 521'2 -5'4 521'0s 03:14P Chart for @KW8N
Sep 18 545'4 549'0 530'6 539'4 -5'2 539'2s 01:30P Chart for @KW8U
Dec 18 569'0 573'0 555'0 563'0 -5'6 563'2s 01:30P Chart for @KW8Z
Mar 19 586'2 589'2 571'2 578'4 -6'2 578'6s 01:30P Chart for @KW9H
May 19 589'4 589'4 579'0 584'0 -6'4 586'2s 01:22P Chart for @KW9K
Jul 19 587'4 589'4 580'6 589'4 -6'0 588'6s 02:33P Chart for @KW9N
Sep 19 605'0 605'0 589'2 589'2 -5'4 596'6s 01:20P Chart for @KW9U
Dec 19 607'0 611'0 607'0 611'0 -5'6 610'6s 01:20P Chart for @KW9Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 18 224'4 224'6 217'0 222'2 -2'0 220'6s 01:30P Chart for @O8K
Jul 18 229'0 231'0 225'0 228'0 0'0 228'6s 03:11P Chart for @O8N
Sep 18 231'0 231'0 231'0 231'0 1'0 232'0s 01:20P Chart for @O8U
Dec 18 246'0 246'0 242'6 242'6 0'4 243'2s 01:30P Chart for @O8Z
Mar 19 252'6 -1'2 249'4s 01:20P Chart for @O9H
May 19 253'2 -1'0 253'2s 01:20P Chart for @O9K
Jul 19 258'2 -1'0 258'2s 01:20P Chart for @O9N
Sep 19 259'4 -1'0 259'4s 01:20P Chart for @O9U
Dec 19 259'4 -1'0 259'4s 01:20P Chart for @O9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.975 122.625 121.975 122.525 0.600 122.525s 02:44P Chart for @LE8J
Jun 18 105.800 106.275 104.150 104.575 - 1.225 104.350s 03:07P Chart for @LE8M
Aug 18 105.275 105.750 103.900 104.175 - 1.250 104.025s 01:05P Chart for @LE8Q
Oct 18 109.050 109.300 107.850 108.025 - 1.200 107.925s 01:05P Chart for @LE8V
Dec 18 113.525 113.800 112.700 112.850 - 0.775 112.775s 02:30P Chart for @LE8Z
Feb 19 115.325 115.625 114.625 114.675 - 0.525 114.725s 01:05P Chart for @LE9G
Apr 19 116.100 116.300 115.250 115.275 - 0.600 115.375s 01:05P Chart for @LE9J
Jun 19 109.650 109.850 108.925 108.925 - 0.275 109.100s 01:05P Chart for @LE9M
Aug 19 108.425 108.750 108.425 108.750 0.100 108.400s 01:05P Chart for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 140.000 140.300 139.925 140.175 0.325 140.175s 01:05P Chart for @GF8J
May 18 141.725 142.025 140.100 140.300 - 1.050 140.300s 01:05P Chart for @GF8K
Aug 18 147.650 148.250 146.175 146.650 - 0.925 146.500s 02:49P Chart for @GF8Q
Sep 18 148.350 148.875 147.125 147.475 - 0.925 147.250s 01:05P Chart for @GF8U
Oct 18 148.625 149.100 147.425 147.700 - 0.925 147.550s 01:05P Chart for @GF8V
Nov 18 148.000 148.550 146.875 147.150 - 0.925 147.025s 01:05P Chart for @GF8X
Jan 19 143.950 144.375 142.950 143.175 - 0.725 143.050s 01:05P Chart for @GF9F
Mar 19 141.500 141.900 141.325 141.525 - 0.325 141.425s 01:05P Chart for @GF9H
Apr 19 139.800 139.800s Chart for @GF9J
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3762 3802 3750 3793 30 3792s 03:01P Chart for @SM8K
Jul 18 3805 3843 3791 3834 28 3833s 03:26P Chart for @SM8N
Aug 18 3801 3837 3791 3816 17 3818s 01:30P Chart for @SM8Q
Sep 18 3777 3824 3777 3803 12 3803s 01:30P Chart for @SM8U
Oct 18 3752 3794 3752 3777 8 3776s 01:30P Chart for @SM8V
Dec 18 3737 3768 3730 3753 4 3752s 02:30P Chart for @SM8Z
Jan 19 3698 3732 3697 3716 - 1 3716s 01:20P Chart for @SM9F
Mar 19 3603 3608 3573 3586 - 10 3587s 01:30P Chart for @SM9H
May 19 3554 3554 3525 3530 - 14 3532s 01:20P Chart for @SM9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 68.000 68.250 67.075 67.525 -1.225 67.325s 01:05P Chart for @HE8K
Jun 18 74.800 74.875 73.775 73.975 -1.350 74.000s 02:30P Chart for @HE8M
Jul 18 77.925 78.125 77.025 77.350 -1.125 77.300s 01:05P Chart for @HE8N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 18 14.50 14.51 14.50 14.51 -0.02 14.51 03:08P Chart for @DA8J
May 18 14.98 15.00 14.90 14.97 -0.05 14.98 03:02P Chart for @DA8K
Jun 18 15.40 15.48 15.40 15.47 -0.03 15.44 02:58P Chart for @DA8M
Jul 18 15.87 15.94 15.87 15.93 -0.03 15.94 02:20P Chart for @DA8N
Aug 18 16.24 16.27 16.21 16.25 -0.02 16.27 02:17P Chart for @DA8Q
Sep 18 16.45 16.50 16.41 16.50 0.01 16.50 03:04P Chart for @DA8U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 18 225.475 225.475 225.375 225.475 - 0.100 225.400 01:12P Chart for @CB8J
May 18 241.000 241.250 239.025 239.075 0.025 239.250 03:09P Chart for @CB8K
Jun 18 244.000 245.250 244.000 245.000 1.700 244.000 03:09P Chart for @CB8M
Jul 18 244.525 247.000 244.525 245.350 0.850 245.350 02:09P Chart for @CB8N
Aug 18 247.000 248.500 247.000 248.250 1.500 248.250 02:09P Chart for @CB8Q
Sep 18 246.500 247.900 246.500 247.900 1.900 247.900 02:09P Chart for @CB8U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 18 71.200 71.400 71.200 71.200 0.125 71.250 03:25P Chart for @NF8J
May 18 78.000 78.400 78.000 78.400 1.200 78.250 03:25P Chart for @NF8K
Jun 18 82.525 84.000 82.525 84.000 1.475 83.750 03:13P Chart for @NF8M
Jul 18 85.425 86.250 85.000 86.050 1.525 86.250 03:13P Chart for @NF8N
Aug 18 86.375 87.850 86.375 87.650 1.375 87.750 03:13P Chart for @NF8Q
Sep 18 87.900 89.250 87.900 89.000 1.150 89.000 03:13P Chart for @NF8U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 18 25.9000 25.9000 25.9000 25.9000 -0.3500 25.9000 01:11P Chart for @DY8J
May 18 28.5000 28.5000 28.3750 28.3750 28.3750 02:05P Chart for @DY8K
Jun 18 31.0000 31.2500 31.0000 31.2500 0.4000 31.2500 03:22P Chart for @DY8M
Jul 18 33.0500 33.0500 33.0500 33.0500 0.5000 33.0500 03:15P Chart for @DY8N
Aug 18 34.2250 34.2250 34.2250 34.2250 1.2000 34.2250 03:09P Chart for @DY8Q
Sep 18 35.1250 35.3500 35.1250 35.3500 1.5000 35.3250 03:18P Chart for @DY8U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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