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 25 516'4 521'2 513'4 519'4 0'4 517'6s 11/28 Chart for @KW5Z Options for @KW5Z
Mar 26 529'6 532'0 523'0 528'0 -2'4 527'4s 11/28 Chart for @KW6H Options for @KW6H
May 26 540'6 543'6 535'0 539'6 -3'0 539'0s 11/28 Chart for @KW6K Options for @KW6K
Jul 26 552'6 555'6 547'4 551'4 -2'6 551'0s 11/28 Chart for @KW6N Options for @KW6N
Sep 26 561'6 569'6 561'6 565'0 -2'6 565'4s 11/28 Chart for @KW6U Options for @KW6U
Dec 26 582'2 588'0 580'4 583'4 -2'4 583'6s 11/28 Chart for @KW6Z Options for @KW6Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'4 532'2 527'2 530'0 2'0 531'0s 11/28 Chart for @W5Z Options for @W5Z
Mar 26 540'4 542'6 534'6 538'4 -2'0 538'4s 11/28 Chart for @W6H Options for @W6H
May 26 549'2 551'0 543'4 546'6 -2'4 546'6s 11/28 Chart for @W6K Options for @W6K
Jul 26 558'6 559'2 551'6 555'2 -2'6 555'0s 11/28 Chart for @W6N Options for @W6N
Sep 26 567'0 571'6 564'4 567'4 -2'2 567'6s 11/28 Chart for @W6U Options for @W6U
Dec 26 586'4 586'4 580'4 584'2 -2'2 584'0s 11/28 Chart for @W6Z Options for @W6Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'0 437'0 430'6 435'2 3'6 435'4s 11/28 Chart for @C5Z Options for @C5Z
Mar 26 445'2 448'4 443'4 447'6 2'4 447'6s 11/28 Chart for @C6H Options for @C6H
May 26 453'2 456'2 451'2 456'0 2'6 455'6s 11/28 Chart for @C6K Options for @C6K
Jul 26 458'0 461'6 456'6 461'2 3'2 461'2s 11/28 Chart for @C6N Options for @C6N
Sep 26 454'0 457'0 452'2 456'2 3'2 456'4s 11/28 Chart for @C6U Options for @C6U
Dec 26 465'2 469'0 464'2 468'2 3'0 468'2s 11/28 Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1131'6 1138'6 1129'6 1137'2 6'2 1137'6s 11/28 Chart for @S6F Options for @S6F
Mar 26 1140'4 1147'0 1139'2 1145'2 5'2 1146'0s 11/28 Chart for @S6H Options for @S6H
May 26 1150'4 1156'4 1148'6 1153'6 4'6 1155'2s 11/28 Chart for @S6K Options for @S6K
Jul 26 1159'0 1164'6 1156'6 1162'0 5'0 1163'4s 11/28 Chart for @S6N Options for @S6N
Aug 26 1147'4 1155'2 1147'4 1152'6 7'2 1155'2s 11/28 Chart for @S6Q Options for @S6Q
Sep 26 1122'6 1130'0 1122'2 1128'4 8'0 1130'4s 11/28 Chart for @S6U Options for @S6U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 51.00 51.78 51.00 51.77 0.89 51.76s 11/28 Chart for @BO5Z Options for @BO5Z
Jan 26 51.03 52.22 51.00 52.08 1.02 52.05s 11/28 Chart for @BO6F Options for @BO6F
Mar 26 51.54 52.74 51.54 52.58 1.01 52.55s 11/28 Chart for @BO6H Options for @BO6H
May 26 51.89 53.03 51.86 52.84 0.95 52.84s 11/28 Chart for @BO6K Options for @BO6K
Jul 26 52.02 53.11 52.02 52.95 0.91 52.93s 11/28 Chart for @BO6N Options for @BO6N
Aug 26 51.83 52.80 51.83 52.65 0.90 52.67s 11/28 Chart for @BO6Q Options for @BO6Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3171 3171 3143 3149 - 27 3144s 11/28 Chart for @SM5Z Options for @SM5Z
Jan 26 3204 3204 3176 3186 - 17 3187s 11/28 Chart for @SM6F Options for @SM6F
Mar 26 3259 3260 3234 3241 - 17 3242s 11/28 Chart for @SM6H Options for @SM6H
May 26 3311 3316 3288 3294 - 20 3296s 11/28 Chart for @SM6K Options for @SM6K
Jul 26 3380 3380 3341 3346 - 24 3348s 11/28 Chart for @SM6N Options for @SM6N
Aug 26 3366 3368 3349 3353 - 29 3354s 11/28 Chart for @SM6Q Options for @SM6Q
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 288'2 288'2 285'6 286'6 -9'2 294'6s 11/28 Chart for @O5Z Options for @O5Z
Mar 26 316'6 318'4 313'0 316'6 2'4 317'4s 11/28 Chart for @O6H Options for @O6H
May 26 326'0 326'0 326'0 326'0 4'2 325'6s 11/28 Chart for @O6K Options for @O6K
Jul 26 325'4 4'2 327'4s 11/28 Chart for @O6N Options for @O6N
Sep 26 322'0 4'2 322'6s 11/28 Chart for @O6U Options for @O6U
Dec 26 337'6 4'2 327'6s 11/28 Chart for @O6Z Options for @O6Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jan 26 10180 10190 10055 10100 - 60 10075s 11/28 Chart for @RR6F Options for @RR6F
Mar 26 10480 10480 10355 10400 - 55 10370s 11/28 Chart for @RR6H Options for @RR6H
May 26 10625 10625 10625 10625 - 75 10605s 11/28 Chart for @RR6K Options for @RR6K
Jul 26 10920 - 90 10835s 11/28 Chart for @RR6N Options for @RR6N
Sep 26 11000 11000 11000 11000 - 120 10935s 11/28 Chart for @RR6U Options for @RR6U
Nov 26 11200 - 120 11200s 11/28 Chart for @RR6X Options for @RR6X
@RS - Not Authorized - ICEFC
Month Open High Low Last Change Close Time More
Jan 26 Chart for @RS6F Options for @RS6F
Mar 26 Chart for @RS6H Options for @RS6H
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
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/28 05:44
DTN Midday Grain Comments 11/28 10:51
DTN Closing Grain Comments 11/28 12:36
DTN National HRS Index 11/28
Portland Grain Review 11/25
DTN Weather Trend Indicators 11/28 05:54
FARM MARKET NEWS - CORN REPORT FOR Fri, November 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 28
USDA Daily Market Rates 11/26



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