Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 651'0 661'4 644'0 646'4 -2'6 647'0s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 662'4 672'2 655'6 658'0 -3'0 658'4s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 677'0 687'0 671'0 673'0 -3'4 673'4s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 692'0 699'6 684'6 686'4 -3'2 687'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 697'4 707'2 693'0 694'6 -3'2 695'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 703'6 708'0 696'2 700'2 -2'6 699'4s 01:20P Chart for @KW7N Options for @KW7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 613'0 619'4 606'4 608'2 -1'6 608'6s 01:30P Chart for @W6N Options for @W6N
Sep 26 625'6 632'0 619'0 621'2 -2'2 621'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 645'0 650'6 638'4 640'0 -2'4 640'4s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 661'2 667'0 655'4 656'6 -2'6 657'2s 01:30P Chart for @W7H Options for @W7H
May 27 670'4 675'2 665'2 666'6 -2'6 667'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 676'2 680'6 671'2 673'4 -2'0 673'4s 01:20P Chart for @W7N Options for @W7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 446'0 449'2 440'0 444'4 -2'6 444'0s 01:30P Chart for @C6N Options for @C6N
Sep 26 455'0 458'0 449'2 453'0 -3'0 452'6s 01:30P Chart for @C6U Options for @C6U
Dec 26 473'6 477'2 468'6 472'2 -2'4 472'4s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 488'0 492'0 483'6 487'2 -2'4 487'2s 01:30P Chart for @C7H Options for @C7H
May 27 497'0 499'4 491'6 495'2 -2'2 495'4s 01:21P Chart for @C7K Options for @C7K
Jul 27 499'2 503'6 496'0 499'4 -2'0 500'2s 01:20P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1186'6 1194'4 1177'6 1181'2 -6'0 1180'6s 01:30P Chart for @S6N Options for @S6N
Aug 26 1190'2 1197'2 1182'0 1185'6 -5'2 1185'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1181'0 1188'2 1174'6 1179'2 -2'4 1178'4s 01:25P Chart for @S6U Options for @S6U
Nov 26 1190'0 1197'2 1184'6 1189'6 -1'2 1188'6s 01:30P Chart for @S6X Options for @S6X
Jan 27 1204'4 1210'2 1198'2 1203'4 -1'0 1202'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1203'4 1210'0 1199'4 1205'4 0'2 1204'2s 01:30P Chart for @S7H Options for @S7H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 77.72 79.69 77.34 79.04 1.37 79.09s 01:30P Chart for @BO6N Options for @BO6N
Aug 26 76.16 78.14 75.82 77.47 1.44 77.53s 01:30P Chart for @BO6Q Options for @BO6Q
Sep 26 74.67 76.68 74.43 76.03 1.43 76.09s 01:30P Chart for @BO6U Options for @BO6U
Oct 26 73.60 75.37 73.17 74.73 1.39 74.74s 01:30P Chart for @BO6V Options for @BO6V
Dec 26 72.50 74.46 72.25 73.79 1.39 73.83s 01:30P Chart for @BO6Z Options for @BO6Z
Jan 27 71.68 73.74 71.53 73.15 1.50 73.18s 01:30P Chart for @BO7F Options for @BO7F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3299 3318 3256 3266 - 33 3265s 01:30P Chart for @SM6N Options for @SM6N
Aug 26 3245 3260 3210 3220 - 23 3218s 01:30P Chart for @SM6Q Options for @SM6Q
Sep 26 3210 3216 3176 3186 - 16 3182s 01:25P Chart for @SM6U Options for @SM6U
Oct 26 3170 3183 3148 3159 - 14 3153s 01:30P Chart for @SM6V Options for @SM6V
Dec 26 3203 3219 3183 3197 - 12 3191s 01:30P Chart for @SM6Z Options for @SM6Z
Jan 27 3218 3229 3194 3211 - 8 3204s 01:21P Chart for @SM7F Options for @SM7F
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 357'0 357'0 346'0 346'6 -11'4 347'2s 01:30P Chart for @O6N Options for @O6N
Sep 26 368'6 368'6 360'0 362'0 -9'0 362'0s 01:30P Chart for @O6U Options for @O6U
Dec 26 364'4 364'4 355'4 356'2 -9'0 358'2s 01:30P Chart for @O6Z Options for @O6Z
Mar 27 361'6 -9'0 361'6s 01:20P Chart for @O7H Options for @O7H
May 27 367'6 -9'0 367'6s 01:20P Chart for @O7K Options for @O7K
Jul 27 359'0 -9'0 359'0s 01:20P Chart for @O7N Options for @O7N
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jul 26 12660 12740 12425 12530 - 105 12500s 01:30P Chart for @RR6N Options for @RR6N
Sep 26 13000 13120 12810 12865 - 115 12870s 01:30P Chart for @RR6U Options for @RR6U
Nov 26 13200 13200 13195 13200 - 115 13190s 01:30P Chart for @RR6X Options for @RR6X
Jan 27 13775 - 130 13500s 01:20P Chart for @RR7F Options for @RR7F
Mar 27 14150 - 105 13720s 01:20P Chart for @RR7H Options for @RR7H
May 27 12200 - 105 13785s 01:20P Chart for @RR7K Options for @RR7K
@RS - Not Authorized - ICEFC
Month Open High Low Last Change Close Time More
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
Jul 27 Chart for @RS7N Options for @RS7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 06/01 05:54
DTN Midday Grain Comments 06/01 10:53
DTN Closing Grain Comments 05/29 13:49
DTN National HRS Index 05/29
Portland Grain Review 05/29
DTN Weather Trend Indicators 06/01 06:30
FARM MARKET NEWS - CORN REPORT FOR Fri, May 29
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 29
USDA Daily Market Rates 06/01



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