Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 794'4 798'2 779'4 779'4 -13'2 781'2s 02:47P Chart for @KW6Z Options for @KW6Z
Mar 27 808'6 810'6 793'4 793'6 -12'4 795'2s 01:30P Chart for @KW7H Options for @KW7H
May 27 812'0 815'6 798'4 798'4 -11'6 800'2s 02:47P Chart for @KW7K Options for @KW7K
Jul 27 802'6 805'6 791'2 792'2 -10'0 793'6s 02:30P Chart for @KW7N Options for @KW7N
Sep 27 803'0 807'4 793'0 794'6 -9'2 796'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 809'6 809'6 802'6 803'0 -8'4 803'4s 01:20P Chart for @KW7Z Options for @KW7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 727'2 729'4 714'6 716'2 -9'4 717'2s 03:10P Chart for @W6Z Options for @W6Z
Mar 27 743'2 745'6 731'4 732'4 -9'4 733'2s 03:57P Chart for @W7H Options for @W7H
May 27 751'0 753'6 739'6 740'2 -9'2 741'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 748'0 751'2 737'6 739'6 -7'6 740'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 749'0 754'6 742'2 744'6 -6'2 745'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 759'2 762'0 752'2 755'2 -5'0 755'0s 02:47P Chart for @W7Z Options for @W7Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 543'0 544'4 535'4 536'2 -6'2 536'6s 03:59P Chart for @C6Z Options for @C6Z
Mar 27 556'6 558'0 549'6 550'4 -5'6 551'0s 03:30P Chart for @C7H Options for @C7H
May 27 562'6 564'2 556'4 557'4 -5'2 557'6s 03:10P Chart for @C7K Options for @C7K
Jul 27 564'2 565'4 558'2 559'2 -4'6 559'6s 01:20P Chart for @C7N Options for @C7N
Sep 27 532'4 534'2 527'6 528'4 -5'2 529'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 536'2 537'0 530'6 531'4 -5'2 531'6s 03:52P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1327'0 1331'4 1318'4 1325'0 -2'4 1325'4s 03:56P Chart for @S6X Options for @S6X
Jan 27 1342'4 1346'6 1334'2 1340'4 -2'6 1341'2s 01:20P Chart for @S7F Options for @S7F
Mar 27 1350'0 1354'0 1342'2 1348'2 -3'0 1348'6s 03:34P Chart for @S7H Options for @S7H
May 27 1356'4 1360'0 1349'2 1354'4 -2'6 1355'2s 01:30P Chart for @S7K Options for @S7K
Jul 27 1360'6 1363'2 1352'4 1358'2 -2'0 1359'2s 03:09P Chart for @S7N Options for @S7N
Aug 27 1341'2 1344'0 1333'4 1339'6 -1'0 1341'0s 03:12P Chart for @S7Q Options for @S7Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 68.40 68.67 67.19 67.35 -0.95 67.37s 03:36P Chart for @BO6V Options for @BO6V
Dec 26 68.95 69.20 67.74 67.88 -0.93 67.92s 03:37P Chart for @BO6Z Options for @BO6Z
Jan 27 69.25 69.40 68.00 68.15 -0.90 68.19s 03:03P Chart for @BO7F Options for @BO7F
Mar 27 69.30 69.56 68.20 68.34 -0.83 68.38s 03:04P Chart for @BO7H Options for @BO7H
May 27 69.16 69.56 68.32 68.49 -0.75 68.52s 03:04P Chart for @BO7K Options for @BO7K
Jul 27 69.06 69.22 68.20 68.45 -0.66 68.48s 03:05P Chart for @BO7N Options for @BO7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3657 3724 3632 3692 23 3689s 02:33P Chart for @SM6V Options for @SM6V
Dec 26 3676 3741 3659 3710 23 3707s 03:25P Chart for @SM6Z Options for @SM6Z
Jan 27 3683 3740 3667 3712 24 3711s 01:30P Chart for @SM7F Options for @SM7F
Mar 27 3677 3733 3670 3707 23 3707s 01:30P Chart for @SM7H Options for @SM7H
May 27 3687 3733 3676 3705 19 3707s 01:20P Chart for @SM7K Options for @SM7K
Jul 27 3699 3740 3688 3715 17 3716s 01:30P Chart for @SM7N Options for @SM7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 403'0 418'0 403'0 414'2 -1'6 414'4s 02:46P Chart for @O6Z Options for @O6Z
Mar 27 416'2 427'6 416'0 427'6 -2'4 425'6s 01:30P Chart for @O7H Options for @O7H
May 27 423'0 -1'2 430'2s 01:20P Chart for @O7K Options for @O7K
Jul 27 427'0 -1'2 427'0s 01:20P Chart for @O7N Options for @O7N
Sep 27 345'0 -1'2 421'2s 01:20P Chart for @O7U Options for @O7U
Dec 27 355'0 -1'2 431'4s 01:20P Chart for @O7Z Options for @O7Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Nov 26 16055 16125 15950 16010 - 45 16020s 03:56P Chart for @RR6X Options for @RR6X
Jan 27 16420 16510 16350 16435 - 20 16450s 01:20P Chart for @RR7F Options for @RR7F
Mar 27 16810 16810 16800 16800 - 15 16770s 02:32P Chart for @RR7H Options for @RR7H
May 27 16760 - 30 16880s 01:20P Chart for @RR7K Options for @RR7K
Jul 27 16890 - 15 16935s 01:20P Chart for @RR7N Options for @RR7N
Sep 27 15655 - 45 15300s 01:20P Chart for @RR7U Options for @RR7U
@RS - Not Authorized - ICEFC
Month Open High Low Last Change Close Time More
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
Jul 27 Chart for @RS7N Options for @RS7N
Sep 27 Chart for @RS7U Options for @RS7U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 09/22 05:48
DTN Midday Grain Comments 09/22 10:48
DTN Closing Grain Comments 09/22 13:55
DTN National HRS Index 09/21
Portland Grain Review 09/22
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Tue, September 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, September 22
USDA Daily Market Rates 09/22



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