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 17 356'6 357'6 356'6 357'2 1'0 356'2 03:18A Chart for @C7K
Jul 17 364'4 365'2 364'2 365'2 1'4 363'6 03:18A Chart for @C7N
Sep 17 372'0 373'0 372'0 372'6 1'2 371'4 03:18A Chart for @C7U
Dec 17 380'2 381'2 380'0 381'2 1'6 379'4 03:18A Chart for @C7Z
Mar 18 389'2 390'4 389'2 390'4 1'4 389'0 03:18A Chart for @C8H
May 18 395'4 395'6 395'4 395'6 1'6 394'0 03:18A Chart for @C8K
Jul 18 399'4 399'4 399'0 399'2 1'4 397'6 03:16A Chart for @C8N
Sep 18 393'6 394'0 392'6 392'6 -0'2 392'6s 03:12A Chart for @C8U
Dec 18 394'2 394'2 394'2 394'2 0'4 393'6 03:18A Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 976'0 978'4 972'6 974'4 -1'2 975'6 03:18A Chart for @S7K
Jul 17 986'4 989'0 983'2 985'0 -1'2 986'2 03:18A Chart for @S7N
Aug 17 990'2 991'0 985'6 988'2 -0'2 988'4 03:18A Chart for @S7Q
Sep 17 982'4 982'4 980'0 980'2 -1'6 982'0 03:18A Chart for @S7U
Nov 17 977'2 979'4 974'2 975'2 -1'6 977'0 03:18A Chart for @S7X
Jan 18 982'4 982'4 980'4 980'4 -2'0 982'4 03:18A Chart for @S8F
Mar 18 997'6 997'6 982'6 984'4 -13'6 985'2s 03:18A Chart for @S8H
May 18 987'2 987'2 986'4 986'4 -1'4 988'0 03:16A Chart for @S8K
Jul 18 1002'2 1002'2 992'0 993'2 -13'0 993'0s 03:16A Chart for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 426'0 426'0 422'4 424'0 -0'6 424'6 03:18A Chart for @W7K
Jul 17 440'4 440'4 437'0 438'2 -1'2 439'4 03:18A Chart for @W7N
Sep 17 455'0 455'6 452'4 453'2 -1'2 454'4 03:18A Chart for @W7U
Dec 17 474'2 474'2 471'6 472'4 -1'2 473'6 03:18A Chart for @W7Z
Mar 18 487'6 487'6 487'6 487'6 -0'4 488'2 03:18A Chart for @W8H
May 18 495'4 495'4 495'4 495'4 2'6 495'6s 03:18A Chart for @W8K
Jul 18 500'6 503'6 500'2 501'2 2'0 501'4s 03:18A Chart for @W8N
Sep 18 511'0 511'0 510'0 510'0 1'6 512'6s 03:16A Chart for @W8U
Dec 18 525'0 525'0 524'2 524'2 1'0 527'2s 03:16A Chart for @W8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 17 536'2 538'0 536'0 538'0 2'2 535'6 03:16A Chart for @MW7K
Jul 17 544'4 544'4 542'0 543'2 0'6 542'4 03:16A Chart for @MW7N
Sep 17 551'0 551'2 549'6 551'2 2'4 548'6 03:16A Chart for @MW7U
Dec 17 559'2 559'2 559'0 559'2 1'4 557'6 02:49A Chart for @MW7Z
Mar 18 570'0 570'6 569'4 570'6 2'2 568'4 02:49A Chart for @MW8H
May 18 575'2 575'2 575'2 575'2 0'4 574'6 01:44A Chart for @MW8K
Jul 18 589'6 -5'0 580'2s 01:44A Chart for @MW8N
Sep 18 592'0 -3'0 586'0s 03/26 Chart for @MW8U
Dec 18 596'0 -4'6 589'2s 03/26 Chart for @MW8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 429'0 429'4 425'4 426'0 -2'0 428'0 03:18A Chart for @KW7K
Jul 17 441'0 441'2 438'4 438'6 -2'2 441'0 03:18A Chart for @KW7N
Sep 17 457'2 457'2 453'2 453'6 -2'2 456'0 03:18A Chart for @KW7U
Dec 17 478'0 478'0 475'4 475'4 -2'2 477'6 03:18A Chart for @KW7Z
Mar 18 494'6 494'6 491'4 492'6 0'4 493'0s 03:18A Chart for @KW8H
May 18 501'0 501'0 500'2 500'2 -2'0 502'2 03:17A Chart for @KW8K
Jul 18 505'0 505'0 505'0 505'0 0'4 506'0s 03:16A Chart for @KW8N
Sep 18 532'6 0'4 517'6s 01:40A Chart for @KW8U
Dec 18 543'0 0'4 533'0s 01:40A Chart for @KW8Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 17 248'4 248'4 246'4 247'2 1'0 246'2 02:58A Chart for @O7K
Jul 17 238'0 238'0 235'6 235'6 -1'4 236'2s 03:05A Chart for @O7N
Sep 17 233'0 -4'0 229'4s 03/26 Chart for @O7U
Dec 17 233'4 233'4 228'4 228'6 -5'0 229'0s 03/26 Chart for @O7Z
Mar 18 240'0 -3'0 232'0s 03/26 Chart for @O8H
May 18 232'0 -3'0 232'0s 03/24 Chart for @O8K
Jul 18 236'0 -3'0 232'0s 03/24 Chart for @O8N
Sep 18 232'0 -3'0 232'0s 03/24 Chart for @O8U
Dec 18 232'0 -3'0 232'0s 03/24 Chart for @O8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 121.950 123.200 121.625 122.075 0.325 122.100s 03/24 Chart for @LE7J
Jun 17 112.875 114.050 112.325 112.725 0.050 112.850s 03/24 Chart for @LE7M
Aug 17 107.900 108.875 107.300 107.725 - 0.100 107.800s 03/24 Chart for @LE7Q
Oct 17 107.700 108.075 106.725 107.150 - 0.325 107.275s 03/24 Chart for @LE7V
Dec 17 108.150 108.575 107.350 107.875 - 0.225 107.925s 03/24 Chart for @LE7Z
Feb 18 108.250 108.400 107.400 107.925 - 0.300 107.950s 03/24 Chart for @LE8G
Apr 18 107.200 107.200 106.400 106.850 - 0.500 106.675s 03/24 Chart for @LE8J
Jun 18 99.000 99.200 98.450 98.450 - 0.500 98.500s 03/24 Chart for @LE8M
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 17 3183 3192 3172 3187 5 3182 03:16A Chart for @SM7K
Jul 17 3215 3222 3205 3218 4 3214 03:16A Chart for @SM7N
Aug 17 3221 3226 3210 3220 3220 03:16A Chart for @SM7Q
Sep 17 3214 3227 3214 3222 2 3220 03:16A Chart for @SM7U
Oct 17 3212 3218 3189 3209 - 19 3207s 03:16A Chart for @SM7V
Dec 17 3219 3220 3205 3218 4 3214 03:16A Chart for @SM7Z
Jan 18 3221 3221 3197 3208 - 15 3212s 03:16A Chart for @SM8F
Mar 18 3219 3219 3195 3210 - 15 3207s 03:18A Chart for @SM8H
May 18 3209 3209 3207 3207 2 3205 03:18A Chart for @SM8K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 69.350 69.425 67.125 67.400 -2.075 67.275s 03/24 Chart for @HE7J
May 17 73.775 74.400 71.300 72.375 -1.725 72.225s 03/24 Chart for @HE7K
Jun 17 77.600 78.250 75.025 75.900 -1.850 75.750s 03/24 Chart for @HE7M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 17 15.82 15.82 Chart for @DA7H
Apr 17 14.99 14.99 Chart for @DA7J
May 17 15.30 15.26 Chart for @DA7K
Jun 17 15.70 15.70 Chart for @DA7M
Jul 17 16.30 16.29 Chart for @DA7N
Aug 17 16.73 16.64 Chart for @DA7Q
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 17 217.475 217.000 Chart for @CB7H
Apr 17 214.888 214.888 213.000 213.000 Chart for @CB7J
May 17 215.675 214.250 214.000 Chart for @CB7K
Jun 17 214.500 215.250 215.250 Chart for @CB7M
Jul 17 218.175 218.000 218.000 Chart for @CB7N
Aug 17 218.750 219.000 219.000 Chart for @CB7Q
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Mar 17 85.200 85.375 85.375 Chart for @NF7H
Apr 17 86.450 84.725 84.725 Chart for @NF7J
May 17 85.500 85.500 85.500 85.500 -0.500 86.000 03/26 Chart for @NF7K
Jun 17 86.200 86.500 86.000 86.500 -1.275 87.775 03/26 Chart for @NF7M
Jul 17 88.125 88.500 87.900 88.500 -1.300 89.800 03/26 Chart for @NF7N
Aug 17 91.575 91.575 91.100 91.150 -0.875 92.025 03/26 Chart for @NF7Q
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Mar 17 52.0000 52.0000 Chart for @DY7H
Apr 17 49.1000 49.1000 Chart for @DY7J
May 17 45.4750 45.4750 Chart for @DY7K
Jun 17 42.5000 43.0000 Chart for @DY7M
Jul 17 41.6500 41.6500 Chart for @DY7N
Aug 17 39.9750 40.0000 Chart for @DY7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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