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 25 521'6 525'4 517'6 518'4 -3'0 519'2s 11/07 Chart for @KW5Z Options for @KW5Z
Mar 26 535'4 538'6 531'0 531'0 -5'0 532'0s 11/07 Chart for @KW6H Options for @KW6H
May 26 546'2 549'4 541'6 542'0 -5'6 542'4s 11/07 Chart for @KW6K Options for @KW6K
Jul 26 556'6 561'6 554'2 554'2 -5'6 554'6s 11/07 Chart for @KW6N Options for @KW6N
Sep 26 571'0 575'2 568'2 568'4 -5'4 568'6s 11/07 Chart for @KW6U Options for @KW6U
Dec 26 591'4 591'4 585'6 585'6 -5'2 586'4s 11/07 Chart for @KW6Z Options for @KW6Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'4 537'4 526'2 527'0 -7'6 527'6s 11/07 Chart for @W5Z Options for @W5Z
Mar 26 549'2 551'2 541'0 541'6 -7'4 542'2s 11/07 Chart for @W6H Options for @W6H
May 26 558'2 560'2 550'4 551'2 -7'4 551'4s 11/07 Chart for @W6K Options for @W6K
Jul 26 566'2 570'0 560'4 561'4 -7'4 561'4s 11/07 Chart for @W6N Options for @W6N
Sep 26 578'2 581'4 572'4 573'2 -7'0 573'6s 11/07 Chart for @W6U Options for @W6U
Dec 26 596'2 597'4 588'6 590'0 -6'6 589'6s 11/07 Chart for @W6Z Options for @W6Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 428'4 430'4 426'6 426'6 -1'4 427'2s 11/07 Chart for @C5Z Options for @C5Z
Mar 26 443'0 444'6 441'4 442'0 -1'0 442'0s 11/07 Chart for @C6H Options for @C6H
May 26 451'4 452'6 450'0 450'4 -1'0 450'4s 11/07 Chart for @C6K Options for @C6K
Jul 26 458'4 459'0 456'6 457'0 -1'0 457'2s 11/07 Chart for @C6N Options for @C6N
Sep 26 453'0 454'2 452'2 452'2 -1'0 453'0s 11/07 Chart for @C6U Options for @C6U
Dec 26 463'6 465'0 463'0 463'2 -1'0 464'0s 11/07 Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1093'4 1102'4 1093'2 1102'2 10'0 1101'6s 11/07 Chart for @S5X Options for @S5X
Jan 26 1108'0 1118'2 1108'0 1117'2 9'4 1117'0s 11/07 Chart for @S6F Options for @S6F
Mar 26 1117'4 1126'4 1117'4 1126'0 8'2 1125'6s 11/07 Chart for @S6H Options for @S6H
May 26 1128'2 1136'4 1128'0 1136'2 7'6 1136'0s 11/07 Chart for @S6K Options for @S6K
Jul 26 1135'4 1144'2 1135'4 1143'4 6'4 1143'4s 11/07 Chart for @S6N Options for @S6N
Aug 26 1126'0 1132'6 1126'0 1131'6 5'0 1131'4s 11/07 Chart for @S6Q Options for @S6Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 49.35 49.88 49.00 49.63 0.33 49.68s 11/07 Chart for @BO5Z Options for @BO5Z
Jan 26 49.69 50.17 49.32 49.93 0.30 49.98s 11/07 Chart for @BO6F Options for @BO6F
Mar 26 50.32 50.72 49.89 50.46 0.31 50.53s 11/07 Chart for @BO6H Options for @BO6H
May 26 50.56 51.06 50.26 50.83 0.34 50.90s 11/07 Chart for @BO6K Options for @BO6K
Jul 26 50.75 51.15 50.39 50.98 0.37 51.04s 11/07 Chart for @BO6N Options for @BO6N
Aug 26 50.38 50.90 50.13 50.75 0.41 50.81s 11/07 Chart for @BO6Q Options for @BO6Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 25 3128 3174 3115 3170 44 3171s 11/07 Chart for @SM5Z Options for @SM5Z
Jan 26 3155 3193 3139 3187 37 3189s 11/07 Chart for @SM6F Options for @SM6F
Mar 26 3192 3225 3177 3217 28 3220s 11/07 Chart for @SM6H Options for @SM6H
May 26 3234 3262 3218 3255 25 3259s 11/07 Chart for @SM6K Options for @SM6K
Jul 26 3275 3303 3262 3296 22 3300s 11/07 Chart for @SM6N Options for @SM6N
Aug 26 3282 3306 3270 3298 22 3304s 11/07 Chart for @SM6Q Options for @SM6Q
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 25 293'4 296'6 288'2 291'6 -2'6 291'6s 11/07 Chart for @O5Z Options for @O5Z
Mar 26 312'2 312'2 306'0 308'2 -4'2 308'0s 11/07 Chart for @O6H Options for @O6H
May 26 312'6 317'4 312'6 317'0 -2'2 316'0s 11/07 Chart for @O6K Options for @O6K
Jul 26 319'6 -2'2 322'4s 11/07 Chart for @O6N Options for @O6N
Sep 26 322'0 -2'2 321'4s 11/07 Chart for @O6U Options for @O6U
Dec 26 337'6 -2'2 316'2s 11/07 Chart for @O6Z Options for @O6Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Nov 25 10160 10 10025s 11/07 Chart for @RR5X Options for @RR5X
Jan 26 10275 10380 10260 10310 5 10305s 11/07 Chart for @RR6F Options for @RR6F
Mar 26 10630 10675 10590 10600 10605s 11/07 Chart for @RR6H Options for @RR6H
May 26 10900 - 30 10860s 11/07 Chart for @RR6K Options for @RR6K
Jul 26 11100 - 25 11060s 11/07 Chart for @RR6N Options for @RR6N
Sep 26 11400 - 30 11145s 11/07 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 11/07 05:50
DTN Midday Grain Comments 11/07 10:46
DTN Closing Grain Comments 11/07 13:47
DTN National HRS Index 11/07
Portland Grain Review 11/06
DTN Weather Trend Indicators 11/03 06:00
FARM MARKET NEWS - CORN REPORT FOR Fri, November 7
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 7
USDA Daily Market Rates 10/01



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