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 26 795'0 797'0 779'0 784'0 -10'6 783'6s 09/18 Chart for @KW6Z Options for @KW6Z
Mar 27 807'4 809'4 792'4 797'0 -9'6 797'2s 09/18 Chart for @KW7H Options for @KW7H
May 27 809'2 812'6 797'2 801'4 -8'6 802'0s 09/18 Chart for @KW7K Options for @KW7K
Jul 27 801'4 804'2 788'6 795'2 -6'4 795'0s 09/18 Chart for @KW7N Options for @KW7N
Sep 27 802'2 802'6 790'2 796'6 -5'6 796'4s 09/18 Chart for @KW7U Options for @KW7U
Dec 27 805'0 805'4 796'4 803'6 -4'6 803'4s 09/18 Chart for @KW7Z Options for @KW7Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 725'0 729'0 711'2 713'4 -12'6 714'2s 09/18 Chart for @W6Z Options for @W6Z
Mar 27 741'0 745'0 727'4 729'4 -13'0 730'0s 09/18 Chart for @W7H Options for @W7H
May 27 748'4 752'0 735'4 737'2 -12'0 738'0s 09/18 Chart for @W7K Options for @W7K
Jul 27 747'0 749'2 734'2 736'6 -9'4 738'0s 09/18 Chart for @W7N Options for @W7N
Sep 27 750'4 752'6 738'0 740'6 -8'2 742'6s 09/18 Chart for @W7U Options for @W7U
Dec 27 754'6 760'2 746'6 749'6 -7'2 752'2s 09/18 Chart for @W7Z Options for @W7Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 530'4 532'6 525'4 527'2 -3'0 527'4s 09/18 Chart for @C6Z Options for @C6Z
Mar 27 544'2 546'4 539'4 541'0 -3'0 541'4s 09/18 Chart for @C7H Options for @C7H
May 27 550'4 552'6 546'4 548'0 -2'4 548'2s 09/18 Chart for @C7K Options for @C7K
Jul 27 552'6 555'2 549'2 550'4 -2'2 551'0s 09/18 Chart for @C7N Options for @C7N
Sep 27 525'4 527'0 521'2 522'0 -3'0 522'4s 09/18 Chart for @C7U Options for @C7U
Dec 27 529'2 530'6 524'6 525'6 -3'2 526'0s 09/18 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1317'4 1322'0 1300'0 1303'0 -16'2 1303'4s 09/18 Chart for @S6X Options for @S6X
Jan 27 1334'2 1339'0 1317'0 1319'4 -17'0 1320'0s 09/18 Chart for @S7F Options for @S7F
Mar 27 1342'4 1348'0 1326'6 1329'0 -16'2 1329'4s 09/18 Chart for @S7H Options for @S7H
May 27 1350'2 1354'4 1333'6 1336'2 -16'0 1336'4s 09/18 Chart for @S7K Options for @S7K
Jul 27 1352'6 1357'2 1338'0 1339'2 -15'4 1340'4s 09/18 Chart for @S7N Options for @S7N
Aug 27 1335'4 1337'6 1319'4 1321'2 -15'0 1322'0s 09/18 Chart for @S7Q Options for @S7Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 68.70 68.70 67.47 67.58 -0.98 67.70s 09/18 Chart for @BO6V Options for @BO6V
Dec 26 69.17 69.20 68.01 68.13 -0.93 68.22s 09/18 Chart for @BO6Z Options for @BO6Z
Jan 27 69.42 69.43 68.31 68.42 -0.90 68.52s 09/18 Chart for @BO7F Options for @BO7F
Mar 27 69.56 69.58 68.50 68.57 -0.89 68.69s 09/18 Chart for @BO7H Options for @BO7H
May 27 69.75 69.75 68.58 68.68 -0.89 68.75s 09/18 Chart for @BO7K Options for @BO7K
Jul 27 69.48 69.51 68.43 68.49 -0.91 68.60s 09/18 Chart for @BO7N Options for @BO7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 26 3678 3694 3524 3547 -141 3546s 09/18 Chart for @SM6V Options for @SM6V
Dec 26 3700 3723 3566 3586 -127 3586s 09/18 Chart for @SM6Z Options for @SM6Z
Jan 27 3710 3730 3584 3603 -117 3604s 09/18 Chart for @SM7F Options for @SM7F
Mar 27 3701 3725 3599 3614 - 99 3617s 09/18 Chart for @SM7H Options for @SM7H
May 27 3697 3723 3609 3619 - 90 3623s 09/18 Chart for @SM7K Options for @SM7K
Jul 27 3703 3729 3622 3633 - 85 3635s 09/18 Chart for @SM7N Options for @SM7N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 26 418'0 419'0 406'0 408'6 -11'2 406'4s 09/18 Chart for @O6Z Options for @O6Z
Mar 27 427'2 427'2 420'2 423'4 -10'6 418'6s 09/18 Chart for @O7H Options for @O7H
May 27 420'0 423'0 420'0 423'0 -12'4 420'0s 09/18 Chart for @O7K Options for @O7K
Jul 27 416'6 -12'4 416'6s 09/18 Chart for @O7N Options for @O7N
Sep 27 345'0 -12'4 411'0s 09/18 Chart for @O7U Options for @O7U
Dec 27 355'0 -12'4 421'2s 09/18 Chart for @O7Z Options for @O7Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Nov 26 15770 15820 15610 15655 - 150 15640s 09/18 Chart for @RR6X Options for @RR6X
Jan 27 16220 16250 16045 16095 - 115 16100s 09/18 Chart for @RR7F Options for @RR7F
Mar 27 16440 16440 16410 16410 - 125 16420s 09/18 Chart for @RR7H Options for @RR7H
May 27 16760 - 135 16505s 09/18 Chart for @RR7K Options for @RR7K
Jul 27 16890 - 145 16555s 09/18 Chart for @RR7N Options for @RR7N
Sep 27 15655 - 260 14975s 09/18 Chart for @RR7U Options for @RR7U
@RS - Not Authorized - ICEFC
Month Open High Low Last Change Close Time More
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
Sep 27 Chart for @RS7U Options for @RS7U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Grain News
DTN Early Word Grains 09/18 05:53
DTN Midday Grain Comments 09/18 10:44
DTN Closing Grain Comments 09/18 13:51
DTN National HRS Index 09/18
Portland Grain Review 09/18
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Fri, September 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 18
USDA Daily Market Rates 09/18



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