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 26 704'0 712'2 694'4 698'4 -5'0 698'6s 01:21P Chart for @KW6N Options for @KW6N
Sep 26 713'6 722'0 704'6 709'0 -4'6 709'2s 01:21P Chart for @KW6U Options for @KW6U
Dec 26 728'6 735'0 718'4 722'6 -3'6 723'4s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 738'0 744'0 728'4 733'2 -3'2 733'6s 01:20P Chart for @KW7H Options for @KW7H
May 27 737'6 747'6 734'0 736'6 -2'4 738'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 736'0 741'0 731'2 735'2 -1'2 735'0s 01:20P Chart for @KW7N Options for @KW7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 668'2 672'6 655'4 661'0 -6'6 660'4s 01:20P Chart for @W6N Options for @W6N
Sep 26 680'6 685'2 668'2 674'0 -6'6 673'4s 01:21P Chart for @W6U Options for @W6U
Dec 26 699'2 703'2 687'0 692'6 -6'4 692'2s 01:21P Chart for @W6Z Options for @W6Z
Mar 27 715'0 717'6 702'4 707'4 -6'0 707'4s 01:20P Chart for @W7H Options for @W7H
May 27 718'0 723'4 709'2 714'6 -5'2 714'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 715'4 720'0 707'6 712'6 -4'0 713'0s 01:20P Chart for @W7N Options for @W7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 475'6 477'0 462'6 465'6 -9'4 465'6s 01:20P Chart for @C6N Options for @C6N
Sep 26 481'6 483'0 469'4 472'4 -9'0 472'4s 01:20P Chart for @C6U Options for @C6U
Dec 26 498'2 499'4 485'6 489'4 -8'4 489'2s 01:21P Chart for @C6Z Options for @C6Z
Mar 27 511'4 513'0 500'2 503'6 -8'0 503'2s 01:20P Chart for @C7H Options for @C7H
May 27 518'4 520'0 507'4 511'2 -7'6 510'6s 01:21P Chart for @C7K Options for @C7K
Jul 27 522'6 522'6 511'4 515'0 -7'0 514'6s 01:20P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1210'0 1212'0 1196'0 1199'2 -9'6 1199'6s 01:20P Chart for @S6N Options for @S6N
Aug 26 1210'0 1212'0 1195'6 1198'6 -10'4 1199'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1197'2 1199'0 1182'4 1185'0 -12'0 1185'2s 01:21P Chart for @S6U Options for @S6U
Nov 26 1202'4 1205'2 1190'6 1193'0 -9'4 1193'4s 01:23P Chart for @S6X Options for @S6X
Jan 27 1211'6 1216'2 1202'2 1204'2 -8'6 1205'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1208'6 1213'6 1200'4 1202'2 -6'4 1203'6s 01:20P Chart for @S7H Options for @S7H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 75.45 76.32 74.51 74.67 -0.78 74.66s 01:20P Chart for @BO6N Options for @BO6N
Aug 26 73.51 74.46 72.82 73.00 -0.59 72.98s 01:20P Chart for @BO6Q Options for @BO6Q
Sep 26 72.34 73.05 71.53 71.66 -0.54 71.66s 01:20P Chart for @BO6U Options for @BO6U
Oct 26 71.00 71.92 70.45 70.55 -0.54 70.57s 01:20P Chart for @BO6V Options for @BO6V
Dec 26 70.20 71.20 69.77 69.87 -0.55 69.87s 01:20P Chart for @BO6Z Options for @BO6Z
Jan 27 69.56 70.51 69.17 69.27 -0.50 69.28s 01:20P Chart for @BO7F Options for @BO7F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 26 3325 3342 3288 3306 - 14 3309s 01:21P Chart for @SM6N Options for @SM6N
Aug 26 3265 3281 3230 3251 - 10 3253s 01:21P Chart for @SM6Q Options for @SM6Q
Sep 26 3249 3249 3204 3222 - 15 3223s 01:21P Chart for @SM6U Options for @SM6U
Oct 26 3229 3229 3182 3204 - 15 3203s 01:20P Chart for @SM6V Options for @SM6V
Dec 26 3253 3270 3220 3244 - 11 3244s 01:21P Chart for @SM6Z Options for @SM6Z
Jan 27 3275 3275 3234 3258 - 8 3258s 01:20P Chart for @SM7F Options for @SM7F
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 383'4 387'0 358'6 363'2 -18'0 362'4s 01:20P Chart for @O6N Options for @O6N
Sep 26 386'6 386'6 368'4 371'0 -17'4 369'0s 01:20P Chart for @O6U Options for @O6U
Dec 26 383'6 385'4 363'0 369'4 -17'0 366'0s 01:20P Chart for @O6Z Options for @O6Z
Mar 27 369'4 -17'0 369'4s 01:20P Chart for @O7H Options for @O7H
May 27 375'4 -17'0 375'4s 01:20P Chart for @O7K Options for @O7K
Jul 27 366'6 -17'0 366'6s 01:20P Chart for @O7N Options for @O7N
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jul 26 12970 12995 12805 12925 - 45 12925s 01:23P Chart for @RR6N Options for @RR6N
Sep 26 13280 13325 13185 13285 - 20 13280s 01:20P Chart for @RR6U Options for @RR6U
Nov 26 13585 13585 13585 13585 - 10 13595s 01:20P Chart for @RR6X Options for @RR6X
Jan 27 13920 13970 13895 13960 5 13900s 01:20P Chart for @RR7F Options for @RR7F
Mar 27 14000 5 14095s 01:20P Chart for @RR7H Options for @RR7H
May 27 12200 5 14160s 01:20P 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 05/20 05:52
DTN Midday Grain Comments 05/20 10:46
DTN Closing Grain Comments 05/19 13:50
DTN National HRS Index 05/19
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/18 06:32
FARM MARKET NEWS - CORN REPORT FOR Tue, May 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, May 19
USDA Daily Market Rates 05/20



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