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 25 512'4 523'2 512'2 523'2 6'4 523'4s 02:30P Chart for @KW5Z Options for @KW5Z
Mar 26 526'6 536'2 520'0 533'0 6'2 533'0s 06:25P Chart for @KW6H Options for @KW6H
May 26 538'2 547'0 531'6 544'0 6'2 544'2s 04:45P Chart for @KW6K Options for @KW6K
Jul 26 550'2 558'2 544'4 556'2 6'4 556'4s 06:28P Chart for @KW6N Options for @KW6N
Sep 26 562'6 572'2 559'4 570'2 6'6 570'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 581'4 590'0 578'2 589'6 6'6 589'2s 01:20P Chart for @KW6Z Options for @KW6Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 536'0 536'0 536'0 7'4 537'6s 02:30P Chart for @W5Z Options for @W5Z
Mar 26 535'0 544'4 529'6 541'2 6'0 541'0s 06:19P Chart for @W6H Options for @W6H
May 26 542'6 551'0 538'0 548'0 5'0 548'0s 05:33P Chart for @W6K Options for @W6K
Jul 26 551'6 558'6 546'4 556'0 4'2 556'0s 05:51P Chart for @W6N Options for @W6N
Sep 26 563'4 571'0 559'4 568'4 3'4 568'2s 06:23P Chart for @W6U Options for @W6U
Dec 26 581'2 587'0 576'4 584'6 3'2 584'4s 03:32P Chart for @W6Z Options for @W6Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 439'2 430'6 437'6 5'2 438'0s 06:29P Chart for @C5Z Options for @C5Z
Mar 26 445'0 452'2 442'2 449'6 5'0 450'0s 06:46P Chart for @C6H Options for @C6H
May 26 453'0 460'0 451'0 457'4 4'2 457'4s 06:19P Chart for @C6K Options for @C6K
Jul 26 459'0 465'0 457'0 462'2 3'4 462'4s 04:45P Chart for @C6N Options for @C6N
Sep 26 455'6 459'6 453'4 458'2 3'0 458'4s 06:44P Chart for @C6U Options for @C6U
Dec 26 467'0 470'4 465'0 469'2 2'2 469'2s 06:44P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1135'6 1123'2 1124'0 -3'2 1124'6s 06:45P Chart for @S6F Options for @S6F
Mar 26 1136'0 1145'2 1133'6 1134'0 -3'0 1135'0s 06:44P Chart for @S6H Options for @S6H
May 26 1146'2 1154'2 1143'4 1143'4 -2'6 1144'6s 05:49P Chart for @S6K Options for @S6K
Jul 26 1154'4 1162'0 1151'6 1151'6 -2'2 1153'2s 05:16P Chart for @S6N Options for @S6N
Aug 26 1148'6 1154'0 1144'4 1144'4 -2'2 1146'0s 04:45P Chart for @S6Q Options for @S6Q
Sep 26 1125'0 1129'0 1121'2 1121'6 -1'4 1123'4s 04:45P Chart for @S6U Options for @S6U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 51.96 52.46 51.96 52.33 0.29 52.35s 01:20P Chart for @BO5Z Options for @BO5Z
Jan 26 52.41 52.90 52.13 52.58 0.32 52.68s 05:36P Chart for @BO6F Options for @BO6F
Mar 26 52.87 53.38 52.62 53.09 0.34 53.18s 04:45P Chart for @BO6H Options for @BO6H
May 26 53.15 53.67 52.95 53.41 0.35 53.51s 04:45P Chart for @BO6K Options for @BO6K
Jul 26 53.41 53.79 53.09 53.56 0.34 53.64s 04:45P Chart for @BO6N Options for @BO6N
Aug 26 53.05 53.55 52.86 53.34 0.34 53.41s 04:45P Chart for @BO6Q Options for @BO6Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3124 3127 3077 3089 - 25 3086s 01:30P Chart for @SM5Z Options for @SM5Z
Jan 26 3146 3165 3113 3116 - 30 3116s 04:45P Chart for @SM6F Options for @SM6F
Mar 26 3194 3213 3165 3166 - 29 3166s 05:23P Chart for @SM6H Options for @SM6H
May 26 3246 3265 3218 3218 - 28 3220s 01:30P Chart for @SM6K Options for @SM6K
Jul 26 3301 3319 3275 3277 - 26 3277s 06:05P Chart for @SM6N Options for @SM6N
Aug 26 3309 3327 3285 3285 - 24 3287s 06:05P Chart for @SM6Q Options for @SM6Q
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 294'0 294'0 294'0 294'0 0'6 292'4s 05:52P Chart for @O5Z Options for @O5Z
Mar 26 315'0 315'6 312'4 315'0 0'6 315'2s 04:45P Chart for @O6H Options for @O6H
May 26 321'6 321'6 321'0 321'2 0'4 322'4s 05:58P Chart for @O6K Options for @O6K
Jul 26 325'4 0'4 328'0s 05:58P Chart for @O6N Options for @O6N
Sep 26 322'0 1'2 324'0s 05:59P Chart for @O6U Options for @O6U
Dec 26 337'6 1'2 329'0s 05:59P Chart for @O6Z Options for @O6Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jan 26 10190 10280 10085 10120 - 60 10115s 04:45P Chart for @RR6F Options for @RR6F
Mar 26 10480 10565 10385 10415 - 60 10415s 05:44P Chart for @RR6H Options for @RR6H
May 26 10685 - 70 10640s 01:30P Chart for @RR6K Options for @RR6K
Jul 26 10980 10980 10975 10975 - 70 10870s 01:20P Chart for @RR6N Options for @RR6N
Sep 26 11000 - 70 10970s 01:20P Chart for @RR6U Options for @RR6U
Nov 26 11235 - 70 11235s 01:20P 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 12/02 05:48
DTN Midday Grain Comments 12/02 10:49
DTN Closing Grain Comments 12/02 13:47
DTN National HRS Index 12/01
Portland Grain Review 12/02
DTN Weather Trend Indicators 12/01 06:00
FARM MARKET NEWS - CORN REPORT FOR Tue, December 2
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, December 2
USDA Daily Market Rates 12/02



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