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 17 358'6 364'0 358'4 360'6 3'0 362'0s 01:20P Chart for @C7K
Jul 17 366'4 371'2 366'0 368'0 2'4 369'2s 01:22P Chart for @C7N
Sep 17 373'4 378'2 373'0 375'0 2'4 376'2s 01:20P Chart for @C7U
Dec 17 383'6 388'6 383'2 385'6 2'4 386'6s 01:21P Chart for @C7Z
Mar 18 393'2 398'4 393'0 395'6 2'4 396'4s 01:20P Chart for @C8H
May 18 399'6 404'4 399'4 402'0 2'4 403'0s 01:20P Chart for @C8K
Jul 18 404'6 409'6 404'4 407'2 3'2 408'4s 01:20P Chart for @C8N
Sep 18 399'4 399'4 399'4 399'4 2'2 399'4s 01:20P Chart for @C8U
Dec 18 398'4 402'2 398'0 400'2 2'4 401'0s 01:20P Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 944'4 950'4 943'4 945'6 0'0 945'6s 01:20P Chart for @S7K
Jul 17 956'4 961'2 954'2 956'4 0'6 957'2s 01:20P Chart for @S7N
Aug 17 958'6 963'4 956'6 958'4 0'6 959'2s 01:20P Chart for @S7Q
Sep 17 955'2 959'4 953'6 955'2 0'2 955'6s 01:20P Chart for @S7U
Nov 17 954'0 957'4 952'2 954'2 0'4 954'4s 01:20P Chart for @S7X
Jan 18 962'2 964'0 959'0 961'2 0'6 961'4s 01:20P Chart for @S8F
Mar 18 963'4 966'0 961'6 962'6 -0'2 963'0s 01:20P Chart for @S8H
May 18 970'4 970'4 967'0 967'0 -0'2 967'4s 01:20P Chart for @S8K
Jul 18 975'2 976'6 973'6 973'6 -0'2 973'4s 01:20P Chart for @S8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 407'0 415'0 406'0 414'4 5'6 413'4s 01:20P Chart for @W7K
Jul 17 426'0 433'0 425'0 431'0 4'6 431'2s 01:20P Chart for @W7N
Sep 17 440'0 446'2 438'2 444'2 5'2 444'4s 01:20P Chart for @W7U
Dec 17 462'0 468'6 461'0 466'6 5'4 467'4s 01:20P Chart for @W7Z
Mar 18 482'0 487'6 480'4 485'0 5'2 486'4s 01:20P Chart for @W8H
May 18 492'0 494'2 491'0 492'4 5'0 496'2s 01:20P Chart for @W8K
Jul 18 496'0 500'0 496'0 500'0 5'0 500'4s 01:20P Chart for @W8N
Sep 18 507'6 508'0 507'6 508'0 5'0 510'4s 01:20P Chart for @W8U
Dec 18 518'4 519'6 518'2 519'6 5'2 522'6s 01:20P Chart for @W8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 17 536'4 545'0 536'4 539'0 1'2 537'6 01:21P Chart for @MW7K
Jul 17 550'6 558'0 550'0 552'2 1'4 550'6 01:22P Chart for @MW7N
Sep 17 557'0 564'0 557'0 558'0 1'0 557'0 01:22P Chart for @MW7U
Dec 17 563'0 569'4 563'0 565'0 1'0 564'0 01:21P Chart for @MW7Z
Mar 18 570'0 577'4 570'0 573'0 1'2 571'6 01:22P Chart for @MW8H
May 18 579'4 581'6 579'0 581'6 4'6 577'0 01:22P Chart for @MW8K
Jul 18 584'4 585'0 580'0 584'4 2'4 582'0 01:21P Chart for @MW8N
Sep 18 591'0 7'0 584'6s 01:21P Chart for @MW8U
Dec 18 594'6 594'6 592'0 593'0 1'0 592'0 01:21P Chart for @MW8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 17 412'4 422'6 411'0 420'0 8'4 420'6s 01:20P Chart for @KW7K
Jul 17 425'4 436'2 423'6 432'6 8'4 433'6s 01:20P Chart for @KW7N
Sep 17 443'2 452'0 440'2 448'4 8'0 449'4s 01:20P Chart for @KW7U
Dec 17 466'6 476'6 465'4 472'6 7'2 474'0s 01:20P Chart for @KW7Z
Mar 18 484'2 492'4 484'2 489'0 7'0 489'6s 01:20P Chart for @KW8H
May 18 497'0 502'6 497'0 500'6 6'2 501'2s 01:20P Chart for @KW8K
Jul 18 506'6 512'2 504'4 508'0 6'0 511'0s 01:20P Chart for @KW8N
Sep 18 522'2 522'4 522'2 522'4 5'6 525'4s 01:20P Chart for @KW8U
Dec 18 538'4 538'4 538'4 538'4 6'6 543'2s 01:20P Chart for @KW8Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 17 221'2 222'6 221'0 221'0 2'2 223'0s 01:20P Chart for @O7K
Jul 17 220'4 222'6 219'6 222'6 2'6 222'4s 01:20P Chart for @O7N
Sep 17 219'2 2'2 219'4s 01:20P Chart for @O7U
Dec 17 218'4 218'4 215'2 215'4 -2'2 215'6s 01:20P Chart for @O7Z
Mar 18 225'6 -3'4 222'2s 01:20P Chart for @O8H
May 18 222'2 -3'4 222'2s 01:20P Chart for @O8K
Jul 18 236'0 -3'4 222'2s 01:20P Chart for @O8N
Sep 18 222'2 -3'4 222'2s 01:20P Chart for @O8U
Dec 18 222'2 -3'4 222'2s 01:20P Chart for @O8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 132.700 137.000 132.500 136.000 3.575 135.600s 01:05P Chart for @LE7J
Jun 17 118.850 121.525 118.275 121.525 3.000 121.525s 01:05P Chart for @LE7M
Aug 17 115.000 117.775 114.500 117.775 3.000 117.775s 01:05P Chart for @LE7Q
Oct 17 113.900 116.750 113.475 116.750 3.000 116.750s 01:05P Chart for @LE7V
Dec 17 114.700 117.600 114.350 117.450 3.000 117.600s 01:05P Chart for @LE7Z
Feb 18 114.825 117.775 114.550 117.725 3.000 117.775s 01:05P Chart for @LE8G
Apr 18 113.650 116.650 113.500 116.650 3.000 116.650s 01:05P Chart for @LE8J
Jun 18 106.400 109.750 106.400 109.550 2.950 109.725s 01:05P Chart for @LE8M
Aug 18 105.450 107.000 105.225 107.000 2.950 107.200s 01:05P Chart for @LE8Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 17 3096 3118 3089 3102 9 3105s 01:20P Chart for @SM7K
Jul 17 3134 3162 3128 3145 11 3148s 01:20P Chart for @SM7N
Aug 17 3149 3172 3141 3155 8 3158s 01:20P Chart for @SM7Q
Sep 17 3155 3174 3144 3158 8 3160s 01:20P Chart for @SM7U
Oct 17 3140 3158 3130 3144 10 3148s 01:20P Chart for @SM7V
Dec 17 3140 3164 3137 3153 11 3155s 01:20P Chart for @SM7Z
Jan 18 3149 3164 3142 3152 11 3156s 01:20P Chart for @SM8F
Mar 18 3140 3162 3140 3149 10 3152s 01:20P Chart for @SM8H
May 18 3148 3163 3143 3150 9 3153s 01:20P Chart for @SM8K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 65.250 67.625 65.250 66.700 2.225 66.900s 01:05P Chart for @HE7K
Jun 17 71.400 73.650 71.300 72.875 2.075 72.825s 01:05P Chart for @HE7M
Jul 17 72.300 74.550 72.300 74.025 2.275 74.025s 01:05P Chart for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 17 15.18 15.20 15.18 15.18 -0.03 15.18 01:12P Chart for @DA7J
May 17 15.40 15.52 15.30 15.46 0.18 15.50 01:19P Chart for @DA7K
Jun 17 15.38 15.66 15.35 15.62 0.28 15.64 01:17P Chart for @DA7M
Jul 17 15.90 16.14 15.86 16.09 0.24 16.10 01:23P Chart for @DA7N
Aug 17 16.32 16.49 16.25 16.49 0.24 16.49 01:23P Chart for @DA7Q
Sep 17 16.55 16.75 16.50 16.74 0.22 16.75 01:22P Chart for @DA7U
@CB - BUTTER - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 17 211.613 211.613 213.000 0.025 210.800 01:11P Chart for @CB7J
May 17 213.500 213.500 212.425 213.500 1.375 213.500 01:23P Chart for @CB7K
Jun 17 214.750 215.000 214.750 215.000 1.000 215.000 01:18P Chart for @CB7M
Jul 17 215.000 216.225 215.000 216.225 1.225 216.225 01:15P Chart for @CB7N
Aug 17 216.025 217.500 215.900 217.500 1.000 217.500 01:11P Chart for @CB7Q
Sep 17 217.000 218.250 217.000 218.250 1.400 218.250 01:11P Chart for @CB7U
@NF - NONFAT DRY MILK - CME
Month Open High Low Last Change Close Time More
Apr 17 83.850 83.850 83.550 83.550 0.050 83.550 01:14P Chart for @NF7J
May 17 85.875 88.000 85.875 88.000 2.625 87.950 01:14P Chart for @NF7K
Jun 17 89.000 89.150 88.200 88.500 1.050 88.500 01:22P Chart for @NF7M
Jul 17 89.000 90.925 89.000 90.925 0.825 89.825 01:15P Chart for @NF7N
Aug 17 90.750 92.775 90.750 91.975 0.500 91.500 01:14P Chart for @NF7Q
Sep 17 92.500 94.025 91.950 93.025 0.500 93.200 01:14P Chart for @NF7U
@DY - DRY WHEY - CME
Month Open High Low Last Change Close Time More
Apr 17 52.0000 -0.3500 52.3500 01:14P Chart for @DY7J
May 17 49.0500 49.4000 49.0500 49.0750 -0.3500 49.0750 01:16P Chart for @DY7K
Jun 17 45.0750 46.0000 45.0250 45.4750 0.0250 45.4750 01:14P Chart for @DY7M
Jul 17 41.1000 42.0000 41.1000 42.0000 0.3250 42.0000 01:17P Chart for @DY7N
Aug 17 39.7500 40.3000 39.7500 40.3000 0.0500 40.3000 01:23P Chart for @DY7Q
Sep 17 40.0000 40.7000 40.0000 40.7000 0.7000 40.7000 01:23P Chart for @DY7U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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