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 25 529'6 -6'2 523'2s 12/05 Chart for @KW5Z Options for @KW5Z
Mar 26 533'4 536'4 530'0 531'2 -2'6 531'2s 12/05 Chart for @KW6H Options for @KW6H
May 26 545'4 547'4 541'2 542'4 -2'4 542'6s 12/05 Chart for @KW6K Options for @KW6K
Jul 26 557'6 560'0 554'0 555'2 -2'6 555'2s 12/05 Chart for @KW6N Options for @KW6N
Sep 26 574'2 575'0 568'6 570'0 -2'6 570'2s 12/05 Chart for @KW6U Options for @KW6U
Dec 26 592'4 593'4 588'6 589'0 -2'6 589'0s 12/05 Chart for @KW6Z Options for @KW6Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'0 537'0 537'2 -3'4 537'4s 12/05 Chart for @W5Z Options for @W5Z
Mar 26 539'6 541'6 534'2 535'6 -4'4 535'6s 12/05 Chart for @W6H Options for @W6H
May 26 547'0 548'4 541'6 543'2 -4'2 543'0s 12/05 Chart for @W6K Options for @W6K
Jul 26 555'0 556'4 550'0 551'0 -4'2 551'0s 12/05 Chart for @W6N Options for @W6N
Sep 26 567'2 568'4 562'0 562'6 -4'2 563'0s 12/05 Chart for @W6U Options for @W6U
Dec 26 583'4 584'2 577'6 578'6 -4'2 578'6s 12/05 Chart for @W6Z Options for @W6Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 435'6 439'0 435'4 437'0 -1'0 436'6s 12/05 Chart for @C5Z Options for @C5Z
Mar 26 446'2 448'0 444'0 445'0 -2'4 444'6s 12/05 Chart for @C6H Options for @C6H
May 26 453'6 455'0 451'2 452'2 -2'2 452'2s 12/05 Chart for @C6K Options for @C6K
Jul 26 458'4 460'2 456'6 457'6 -1'2 457'6s 12/05 Chart for @C6N Options for @C6N
Sep 26 454'0 455'4 452'2 452'6 -1'0 453'2s 12/05 Chart for @C6U Options for @C6U
Dec 26 464'2 466'4 463'4 464'0 -0'4 464'2s 12/05 Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1119'2 1121'0 1104'4 1105'2 -14'2 1105'2s 12/05 Chart for @S6F Options for @S6F
Mar 26 1128'2 1130'0 1115'2 1115'6 -12'6 1116'0s 12/05 Chart for @S6H Options for @S6H
May 26 1137'2 1138'6 1124'4 1125'0 -11'6 1125'4s 12/05 Chart for @S6K Options for @S6K
Jul 26 1145'0 1146'0 1132'2 1132'6 -11'6 1133'0s 12/05 Chart for @S6N Options for @S6N
Aug 26 1137'6 1138'0 1124'6 1124'6 -12'2 1125'2s 12/05 Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1116'2 1103'4 1104'0 -11'0 1104'4s 12/05 Chart for @S6U Options for @S6U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 51.36 51.36 51.36 51.36 -0.17 51.36s 12/05 Chart for @BO5Z Options for @BO5Z
Jan 26 51.79 52.50 51.67 51.70 -0.10 51.69s 12/05 Chart for @BO6F Options for @BO6F
Mar 26 52.29 53.00 52.18 52.21 -0.09 52.20s 12/05 Chart for @BO6H Options for @BO6H
May 26 52.66 53.32 52.51 52.54 -0.09 52.54s 12/05 Chart for @BO6K Options for @BO6K
Jul 26 52.80 53.42 52.66 52.71 -0.10 52.68s 12/05 Chart for @BO6N Options for @BO6N
Aug 26 52.61 53.11 52.41 52.46 -0.10 52.43s 12/05 Chart for @BO6Q Options for @BO6Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3085 3085 3050 3050 - 38 3047s 12/05 Chart for @SM5Z Options for @SM5Z
Jan 26 3110 3116 3071 3074 - 38 3074s 12/05 Chart for @SM6F Options for @SM6F
Mar 26 3160 3167 3119 3122 - 42 3122s 12/05 Chart for @SM6H Options for @SM6H
May 26 3205 3213 3166 3169 - 42 3170s 12/05 Chart for @SM6K Options for @SM6K
Jul 26 3257 3258 3218 3219 - 37 3222s 12/05 Chart for @SM6N Options for @SM6N
Aug 26 3263 3263 3225 3227 - 36 3228s 12/05 Chart for @SM6Q Options for @SM6Q
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 303'4 303'4 303'4 303'4 -6'4 296'4s 12/05 Chart for @O5Z Options for @O5Z
Mar 26 316'0 316'2 308'2 309'0 -6'4 308'4s 12/05 Chart for @O6H Options for @O6H
May 26 319'4 319'4 315'2 315'2 -5'2 315'2s 12/05 Chart for @O6K Options for @O6K
Jul 26 325'4 -5'2 320'6s 12/05 Chart for @O6N Options for @O6N
Sep 26 326'0 326'0 326'0 326'0 -5'2 320'2s 12/05 Chart for @O6U Options for @O6U
Dec 26 337'6 -5'2 325'2s 12/05 Chart for @O6Z Options for @O6Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jan 26 10090 10100 9955 9970 - 105 9985s 12/05 Chart for @RR6F Options for @RR6F
Mar 26 10355 10390 10260 10305 - 100 10290s 12/05 Chart for @RR6H Options for @RR6H
May 26 10565 10575 10565 10575 - 90 10550s 12/05 Chart for @RR6K Options for @RR6K
Jul 26 10690 - 85 10785s 12/05 Chart for @RR6N Options for @RR6N
Sep 26 11000 - 85 10885s 12/05 Chart for @RR6U Options for @RR6U
Nov 26 11150 - 85 11150s 12/05 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 12/05 05:54
DTN Midday Grain Comments 12/05 10:59
DTN Closing Grain Comments 12/05 13:43
DTN National HRS Index 12/05
Portland Grain Review 12/04
DTN Weather Trend Indicators 12/01 06:00
FARM MARKET NEWS - CORN REPORT FOR Fri, December 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 5
USDA Daily Market Rates 12/05



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