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 26 636'0 643'0 610'0 612'6 -21'6 613'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 649'2 656'0 624'6 627'4 -20'4 628'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 662'0 667'6 638'6 641'0 -19'6 642'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 684'0 684'0 656'2 658'6 -18'6 659'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 690'0 692'6 668'6 671'0 -17'2 672'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 678'2 678'2 676'6 676'6 -15'6 677'0s 01:20P Chart for @KW7K Options for @KW7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 618'0 622'6 593'2 597'4 -18'6 597'4s 01:30P Chart for @W6K Options for @W6K
Jul 26 628'0 633'0 605'2 609'0 -17'6 608'6s 01:30P Chart for @W6N Options for @W6N
Sep 26 640'2 644'4 618'2 621'6 -16'6 621'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 656'4 660'4 635'2 638'2 -16'0 638'4s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 667'4 672'2 648'6 652'4 -14'4 652'2s 01:20P Chart for @W7H Options for @W7H
May 27 673'2 674'2 654'2 657'4 -13'0 657'6s 01:20P Chart for @W7K Options for @W7K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 457'4 460'0 448'4 453'0 -3'4 454'2s 01:30P Chart for @C6K Options for @C6K
Jul 26 468'2 470'6 459'2 463'6 -3'2 465'0s 01:20P Chart for @C6N Options for @C6N
Sep 26 469'4 472'6 461'6 466'2 -3'0 467'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 484'4 486'2 476'0 480'2 -3'0 481'2s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 495'0 497'0 486'6 491'2 -3'0 492'0s 01:30P Chart for @C7H Options for @C7H
May 27 502'4 503'2 493'2 497'6 -2'6 498'6s 01:30P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1171'4 1174'6 1153'0 1167'2 -2'4 1168'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1186'6 1190'0 1169'0 1183'0 -1'4 1184'4s 01:30P Chart for @S6N Options for @S6N
Aug 26 1184'2 1186'6 1167'0 1178'4 -3'0 1180'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1157'0 1161'0 1145'6 1154'4 -2'2 1156'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1155'6 1160'4 1145'6 1154'0 -2'0 1155'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1166'6 1170'0 1156'4 1163'6 -2'2 1165'2s 01:30P Chart for @S7F Options for @S7F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 26 68.95 69.10 66.97 67.01 -1.77 67.11s 01:30P Chart for @BO6K Options for @BO6K
Jul 26 68.98 69.08 67.08 67.09 -1.69 67.19s 01:30P Chart for @BO6N Options for @BO6N
Aug 26 68.17 68.20 66.36 66.40 -1.54 66.48s 01:30P Chart for @BO6Q Options for @BO6Q
Sep 26 66.95 67.17 65.50 65.57 -1.42 65.65s 01:30P Chart for @BO6U Options for @BO6U
Oct 26 66.11 66.11 64.51 64.59 -1.31 64.70s 01:30P Chart for @BO6V Options for @BO6V
Dec 26 65.25 65.40 63.88 63.91 -1.27 64.03s 01:30P Chart for @BO6Z Options for @BO6Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 26 3170 3190 3125 3179 18 3182s 01:30P Chart for @SM6K Options for @SM6K
Jul 26 3150 3171 3118 3163 24 3167s 01:30P Chart for @SM6N Options for @SM6N
Aug 26 3129 3150 3107 3143 23 3145s 01:20P Chart for @SM6Q Options for @SM6Q
Sep 26 3108 3125 3089 3116 18 3118s 01:20P Chart for @SM6U Options for @SM6U
Oct 26 3091 3106 3074 3095 15 3098s 01:30P Chart for @SM6V Options for @SM6V
Dec 26 3122 3141 3108 3129 18 3133s 01:23P Chart for @SM6Z Options for @SM6Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 26 353'4 355'4 338'2 349'0 -7'2 347'0s 01:30P Chart for @O6K Options for @O6K
Jul 26 353'6 355'2 342'4 351'6 -6'4 351'6s 01:30P Chart for @O6N Options for @O6N
Sep 26 355'2 358'0 354'6 358'0 -4'6 356'2s 01:30P Chart for @O6U Options for @O6U
Dec 26 357'6 357'6 345'0 353'2 -3'6 354'4s 01:30P Chart for @O6Z Options for @O6Z
Mar 27 358'0 -3'6 358'0s 01:20P Chart for @O7H Options for @O7H
May 27 364'0 -3'6 364'0s 01:20P Chart for @O7K Options for @O7K
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
May 26 11380 11385 11240 11265 - 95 11280s 01:30P Chart for @RR6K Options for @RR6K
Jul 26 11755 11755 11625 11670 - 95 11665s 01:30P Chart for @RR6N Options for @RR6N
Sep 26 12095 12095 11980 11980 - 85 12000s 01:30P Chart for @RR6U Options for @RR6U
Nov 26 12250 12250 12250 12250 - 70 12275s 01:30P Chart for @RR6X Options for @RR6X
Jan 27 12640 - 75 12540s 01:20P Chart for @RR7F Options for @RR7F
Mar 27 12600 - 85 12800s 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 04/01 05:46
DTN Midday Grain Comments 04/01 10:59
DTN Closing Grain Comments 04/01 13:48
DTN National HRS Index 03/31
Portland Grain Review 03/31
DTN Weather Trend Indicators 03/30 05:06
FARM MARKET NEWS - CORN REPORT FOR Tue, March 31
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, March 31
USDA Daily Market Rates 04/01



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