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 25 525'4 534'0 513'2 514'2 -10'4 515'2s 11/14 Chart for @KW5Z Options for @KW5Z
Mar 26 542'0 549'6 529'4 529'6 -12'0 531'0s 11/14 Chart for @KW6H Options for @KW6H
May 26 554'0 561'4 542'0 542'2 -11'6 543'4s 11/14 Chart for @KW6K Options for @KW6K
Jul 26 567'6 574'6 555'2 556'0 -12'2 556'4s 11/14 Chart for @KW6N Options for @KW6N
Sep 26 583'6 589'0 570'4 570'6 -12'2 571'4s 11/14 Chart for @KW6U Options for @KW6U
Dec 26 605'0 607'0 588'6 589'2 -12'2 590'0s 11/14 Chart for @KW6Z Options for @KW6Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'6 544'4 524'4 526'6 -8'4 527'2s 11/14 Chart for @W5Z Options for @W5Z
Mar 26 552'2 558'6 539'4 541'0 -10'6 541'4s 11/14 Chart for @W6H Options for @W6H
May 26 562'4 569'6 550'6 552'0 -11'4 552'0s 11/14 Chart for @W6K Options for @W6K
Jul 26 574'0 580'4 562'0 562'2 -12'4 562'4s 11/14 Chart for @W6N Options for @W6N
Sep 26 587'6 593'2 575'2 575'4 -12'6 575'6s 11/14 Chart for @W6U Options for @W6U
Dec 26 604'4 610'0 592'2 592'4 -12'6 592'6s 11/14 Chart for @W6Z Options for @W6Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 441'4 442'6 429'4 430'2 -11'2 430'2s 11/14 Chart for @C5Z Options for @C5Z
Mar 26 455'2 457'0 443'2 444'0 -11'4 444'0s 11/14 Chart for @C6H Options for @C6H
May 26 463'0 464'6 451'4 452'2 -10'6 452'2s 11/14 Chart for @C6K Options for @C6K
Jul 26 468'4 470'2 457'4 458'2 -10'2 458'2s 11/14 Chart for @C6N Options for @C6N
Sep 26 462'4 463'0 454'2 455'0 -7'2 455'2s 11/14 Chart for @C6U Options for @C6U
Dec 26 472'2 473'2 466'2 467'0 -5'6 467'2s 11/14 Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1133'0 1138'6 1116'0 1119'4 -19'2 1112'6s 11/14 Chart for @S5X Options for @S5X
Jan 26 1145'2 1152'2 1122'4 1122'4 -22'4 1124'4s 11/14 Chart for @S6F Options for @S6F
Mar 26 1154'6 1161'4 1134'0 1134'2 -20'6 1136'0s 11/14 Chart for @S6H Options for @S6H
May 26 1164'4 1170'6 1144'0 1145'0 -19'6 1146'4s 11/14 Chart for @S6K Options for @S6K
Jul 26 1169'4 1177'0 1151'2 1151'6 -19'4 1153'2s 11/14 Chart for @S6N Options for @S6N
Aug 26 1155'4 1161'6 1139'6 1140'0 -16'0 1142'0s 11/14 Chart for @S6Q Options for @S6Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 50.35 50.76 50.01 50.15 -0.10 50.15s 11/14 Chart for @BO5Z Options for @BO5Z
Jan 26 50.61 51.07 50.34 50.48 -0.07 50.49s 11/14 Chart for @BO6F Options for @BO6F
Mar 26 51.14 51.62 50.90 51.03 -0.09 51.04s 11/14 Chart for @BO6H Options for @BO6H
May 26 51.61 52.03 51.34 51.43 -0.10 51.46s 11/14 Chart for @BO6K Options for @BO6K
Jul 26 51.81 52.23 51.52 51.66 -0.09 51.67s 11/14 Chart for @BO6N Options for @BO6N
Aug 26 51.58 51.99 51.30 51.43 -0.08 51.45s 11/14 Chart for @BO6Q Options for @BO6Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3285 3303 3216 3217 - 59 3225s 11/14 Chart for @SM5Z Options for @SM5Z
Jan 26 3301 3323 3237 3237 - 57 3246s 11/14 Chart for @SM6F Options for @SM6F
Mar 26 3338 3353 3268 3269 - 60 3278s 11/14 Chart for @SM6H Options for @SM6H
May 26 3375 3388 3309 3310 - 58 3319s 11/14 Chart for @SM6K Options for @SM6K
Jul 26 3409 3430 3354 3354 - 53 3363s 11/14 Chart for @SM6N Options for @SM6N
Aug 26 3409 3420 3358 3358 - 43 3367s 11/14 Chart for @SM6Q Options for @SM6Q
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 311'0 311'4 301'4 304'2 -5'4 306'2s 11/14 Chart for @O5Z Options for @O5Z
Mar 26 324'2 326'4 315'4 318'0 -4'0 319'4s 11/14 Chart for @O6H Options for @O6H
May 26 326'6 329'4 326'0 326'0 -3'0 323'4s 11/14 Chart for @O6K Options for @O6K
Jul 26 319'6 -3'0 330'0s 11/14 Chart for @O6N Options for @O6N
Sep 26 322'0 -3'0 325'2s 11/14 Chart for @O6U Options for @O6U
Dec 26 337'6 -3'0 320'0s 11/14 Chart for @O6Z Options for @O6Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Nov 25 10400 10400 10155 10155 15 10140s 11/14 Chart for @RR5X Options for @RR5X
Jan 26 10400 10545 10335 10495 115 10500s 11/14 Chart for @RR6F Options for @RR6F
Mar 26 10665 10800 10630 10800 110 10800s 11/14 Chart for @RR6H Options for @RR6H
May 26 10930 10985 10930 10985 100 11050s 11/14 Chart for @RR6K Options for @RR6K
Jul 26 11150 11150 11150 11150 100 11275s 11/14 Chart for @RR6N Options for @RR6N
Sep 26 11400 95 11375s 11/14 Chart for @RR6U Options for @RR6U
@RS - Not Authorized - ICEFC
Month Open High Low Last Change Close Time More
Nov 25 Chart for @RS5X Options for @RS5X
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
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 11/14 05:44
DTN Midday Grain Comments 11/14 10:42
DTN Closing Grain Comments 11/14 14:24
DTN National HRS Index 11/14
Portland Grain Review 11/11
DTN Weather Trend Indicators 11/10 06:07
FARM MARKET NEWS - CORN REPORT FOR Fri, November 14
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 14
USDA Daily Market Rates 11/14



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