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 26 652'4 657'2 639'6 642'6 -8'4 644'0s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 660'4 664'4 647'0 650'0 -8'4 651'2s 03:02P Chart for @KW6U Options for @KW6U
Dec 26 675'2 678'4 661'2 664'2 -8'0 665'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 685'0 689'6 673'6 676'6 -7'0 678'0s 01:24P Chart for @KW7H Options for @KW7H
May 27 692'0 695'2 681'6 684'6 -5'6 686'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 693'2 698'0 685'0 689'2 -4'4 689'2s 01:20P Chart for @KW7N Options for @KW7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 613'2 618'2 601'2 605'0 -7'0 605'6s 03:32P Chart for @W6N Options for @W6N
Sep 26 622'0 626'4 609'6 613'2 -7'2 614'0s 01:30P Chart for @W6U Options for @W6U
Dec 26 637'2 642'0 627'0 628'6 -6'4 630'2s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 649'6 654'2 641'6 643'2 -4'6 644'2s 01:30P Chart for @W7H Options for @W7H
May 27 657'2 661'2 650'6 652'0 -3'6 652'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 660'0 665'4 656'4 657'6 -3'0 658'0s 01:30P Chart for @W7N Options for @W7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 419'6 422'0 415'0 417'4 -3'4 417'4s 03:56P Chart for @C6N Options for @C6N
Sep 26 428'6 430'4 423'0 425'2 -4'2 425'2s 03:17P Chart for @C6U Options for @C6U
Dec 26 447'6 449'4 441'6 444'2 -4'6 444'0s 03:55P Chart for @C6Z Options for @C6Z
Mar 27 462'0 463'4 455'6 458'2 -5'2 457'6s 01:30P Chart for @C7H Options for @C7H
May 27 471'4 472'4 464'6 466'4 -5'4 466'4s 01:20P Chart for @C7K Options for @C7K
Jul 27 477'4 478'4 471'2 473'0 -5'2 473'0s 01:20P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1132'0 1134'6 1118'4 1122'0 -9'2 1122'6s 03:51P Chart for @S6N Options for @S6N
Aug 26 1136'0 1139'2 1123'6 1127'6 -8'4 1128'2s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1139'4 1124'2 1128'0 -8'0 1128'4s 01:30P Chart for @S6U Options for @S6U
Nov 26 1149'2 1152'6 1138'0 1142'0 -6'4 1142'6s 02:30P Chart for @S6X Options for @S6X
Jan 27 1161'2 1166'2 1152'0 1155'2 -6'4 1156'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1169'0 1172'4 1159'2 1162'2 -6'4 1163'2s 02:30P Chart for @S7H Options for @S7H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 71.58 71.60 68.00 69.70 -1.85 69.69s 03:51P Chart for @BO6N Options for @BO6N
Aug 26 70.13 70.15 66.80 68.55 -1.70 68.43s 03:11P Chart for @BO6Q Options for @BO6Q
Sep 26 68.51 68.92 65.90 67.52 -1.50 67.38s 03:44P Chart for @BO6U Options for @BO6U
Oct 26 67.60 67.79 65.10 66.55 -1.42 66.40s 01:30P Chart for @BO6V Options for @BO6V
Dec 26 67.13 67.17 64.62 65.94 -1.37 65.80s 01:30P Chart for @BO6Z Options for @BO6Z
Jan 27 66.70 66.84 64.37 65.66 -1.34 65.51s 03:08P Chart for @BO7F Options for @BO7F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3063 3068 2992 3008 - 35 3013s 03:55P Chart for @SM6N Options for @SM6N
Aug 26 3065 3066 2998 3009 - 37 3013s 03:07P Chart for @SM6Q Options for @SM6Q
Sep 26 3051 3056 2998 3006 - 33 3008s 03:10P Chart for @SM6U Options for @SM6U
Oct 26 3055 3055 2994 3000 - 29 3000s 03:03P Chart for @SM6V Options for @SM6V
Dec 26 3060 3077 3029 3033 - 28 3033s 01:30P Chart for @SM6Z Options for @SM6Z
Jan 27 3088 3088 3048 3054 - 28 3054s 01:30P Chart for @SM7F Options for @SM7F
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 308'0 316'6 306'4 314'0 6'6 313'2s 01:30P Chart for @O6N Options for @O6N
Sep 26 325'2 335'4 325'2 329'6 4'0 329'4s 01:30P Chart for @O6U Options for @O6U
Dec 26 336'0 342'4 335'0 338'6 4'0 338'6s 03:21P Chart for @O6Z Options for @O6Z
Mar 27 350'0 4'0 350'0s 01:30P Chart for @O7H Options for @O7H
May 27 356'0 4'0 356'0s 01:20P Chart for @O7K Options for @O7K
Jul 27 347'2 4'0 347'2s 01:20P Chart for @O7N Options for @O7N
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jul 26 11905 12375 11905 12210 275 12205s 01:30P Chart for @RR6N Options for @RR6N
Sep 26 12305 12755 12265 12605 275 12565s 01:30P Chart for @RR6U Options for @RR6U
Nov 26 12970 12995 12925 12925 265 12900s 01:20P Chart for @RR6X Options for @RR6X
Jan 27 12880 265 13210s 01:20P Chart for @RR7F Options for @RR7F
Mar 27 13360 265 13445s 01:30P Chart for @RR7H Options for @RR7H
May 27 13900 265 13510s 01:30P 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 06/18 05:55
DTN Midday Grain Comments 06/18 10:47
DTN Closing Grain Comments 06/18 13:48
DTN National HRS Index 06/17
Portland Grain Review 06/18
DTN Weather Trend Indicators 06/15 06:04
FARM MARKET NEWS - CORN REPORT FOR Thu, June 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, June 18
USDA Daily Market Rates 06/18



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