Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 613'6 625'4 608'6 614'2 2'0 615'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 628'2 640'2 623'2 629'4 2'6 631'0s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 642'0 653'4 637'2 642'4 2'0 644'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 658'0 670'4 654'6 660'4 2'4 661'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 670'2 682'4 667'4 673'0 2'4 674'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 686'2 686'2 679'2 679'2 2'6 679'6s 01:20P Chart for @KW7K Options for @KW7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 609'2 594'0 597'6 0'6 598'2s 01:20P Chart for @W6K Options for @W6K
Jul 26 609'4 620'2 605'6 609'0 0'6 609'4s 02:58P Chart for @W6N Options for @W6N
Sep 26 621'4 632'6 618'6 621'4 0'6 622'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 638'0 649'2 636'0 638'6 0'4 639'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 649'6 662'4 649'6 652'4 0'6 653'0s 01:20P Chart for @W7H Options for @W7H
May 27 657'0 666'6 657'0 658'4 0'6 658'4s 01:30P Chart for @W7K Options for @W7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'0 460'4 451'2 452'0 -2'0 452'2s 02:34P Chart for @C6K Options for @C6K
Jul 26 464'6 471'4 462'2 463'2 -1'6 463'2s 03:20P Chart for @C6N Options for @C6N
Sep 26 467'2 473'2 465'4 466'4 -0'2 467'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 481'4 486'6 479'4 481'0 0'0 481'2s 03:10P Chart for @C6Z Options for @C6Z
Mar 27 491'4 496'6 490'2 492'0 0'2 492'2s 02:54P Chart for @C7H Options for @C7H
May 27 497'2 502'6 496'6 498'6 0'2 499'0s 03:15P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1167'2 1174'2 1162'0 1162'6 -5'0 1163'4s 03:27P Chart for @S6K Options for @S6K
Jul 26 1183'0 1190'0 1178'6 1179'2 -4'4 1180'0s 03:07P Chart for @S6N Options for @S6N
Aug 26 1177'6 1186'2 1174'2 1175'0 -5'2 1175'2s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1152'6 1161'4 1151'0 1153'4 -2'2 1153'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1152'6 1161'6 1150'6 1153'6 -1'4 1154'0s 03:00P Chart for @S6X Options for @S6X
Jan 27 1162'2 1171'6 1161'0 1163'4 -1'4 1163'6s 03:18P Chart for @S7F Options for @S7F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 26 67.01 69.17 66.74 69.00 1.83 68.94s 02:30P Chart for @BO6K Options for @BO6K
Jul 26 67.09 69.03 66.87 68.83 1.55 68.74s 01:30P Chart for @BO6N Options for @BO6N
Aug 26 66.34 68.16 66.15 67.96 1.34 67.82s 01:30P Chart for @BO6Q Options for @BO6Q
Sep 26 65.39 67.26 65.33 67.00 1.22 66.87s 01:30P Chart for @BO6U Options for @BO6U
Oct 26 64.56 66.26 64.40 65.94 1.14 65.84s 01:30P Chart for @BO6V Options for @BO6V
Dec 26 64.00 65.58 63.74 65.26 1.12 65.15s 01:30P Chart for @BO6Z Options for @BO6Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3182 3188 3139 3152 - 30 3152s 03:07P Chart for @SM6K Options for @SM6K
Jul 26 3170 3172 3128 3135 - 35 3132s 03:11P Chart for @SM6N Options for @SM6N
Aug 26 3150 3150 3107 3111 - 36 3109s 01:30P Chart for @SM6Q Options for @SM6Q
Sep 26 3125 3125 3078 3082 - 38 3080s 01:30P Chart for @SM6U Options for @SM6U
Oct 26 3087 3111 3051 3058 - 42 3056s 01:30P Chart for @SM6V Options for @SM6V
Dec 26 3144 3144 3083 3093 - 42 3091s 02:35P Chart for @SM6Z Options for @SM6Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 347'6 351'2 341'0 346'6 -1'4 345'4s 01:30P Chart for @O6K Options for @O6K
Jul 26 352'0 353'4 345'2 350'0 -2'0 349'6s 02:30P Chart for @O6N Options for @O6N
Sep 26 358'0 -0'6 355'4s 01:30P Chart for @O6U Options for @O6U
Dec 26 352'4 352'4 352'0 352'0 0'0 354'4s 01:30P Chart for @O6Z Options for @O6Z
Mar 27 358'0 0'0 358'0s 01:20P Chart for @O7H Options for @O7H
May 27 364'0 0'0 364'0s 01:20P Chart for @O7K Options for @O7K
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
May 26 11245 11290 11195 11225 - 50 11230s 01:30P Chart for @RR6K Options for @RR6K
Jul 26 11630 11650 11570 11580 - 85 11580s 01:30P Chart for @RR6N Options for @RR6N
Sep 26 11930 11995 11920 11920 - 80 11920s 01:30P Chart for @RR6U Options for @RR6U
Nov 26 12250 12285 12210 12210 - 50 12225s 01:20P Chart for @RR6X Options for @RR6X
Jan 27 12550 12550 12550 12550 - 45 12495s 01:20P Chart for @RR7F Options for @RR7F
Mar 27 12600 - 40 12760s 01:20P Chart for @RR7H Options for @RR7H
@RS - Not Authorized - ICEFC
Month Open High Low Last Change Close Time More
May 26 Chart for @RS6K Options for @RS6K
Jul 26 Chart for @RS6N Options for @RS6N
Nov 26 Chart for @RS6X Options for @RS6X
Jan 27 Chart for @RS7F Options for @RS7F
Mar 27 Chart for @RS7H Options for @RS7H
May 27 Chart for @RS7K Options for @RS7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 04/02 05:55
DTN Midday Grain Comments 04/02 10:48
DTN Closing Grain Comments 04/02 13:52
DTN National HRS Index 04/01
Portland Grain Review 03/31
DTN Weather Trend Indicators 03/30 05:06
FARM MARKET NEWS - CORN REPORT FOR Thu, April 2
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 2
USDA Daily Market Rates 04/02



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