Energies & Metals   Grains   Livestock   Softs   Currencies   Financials   Stock Indexes
 

Futures
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 519'4 520'4 510'2 512'0 -6'0 512'0s 01:30P Chart for @KW6H Options for @KW6H
May 26 531'2 531'4 522'6 524'4 -6'2 524'2s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 545'0 546'0 536'0 537'2 -6'0 537'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 559'0 559'0 551'2 552'4 -6'0 552'6s 01:21P Chart for @KW6U Options for @KW6U
Dec 26 576'2 576'2 570'2 572'0 -5'6 572'0s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 587'4 587'4 587'4 587'4 -6'0 587'6s 01:20P Chart for @KW7H Options for @KW7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 529'4 529'4 519'4 520'6 -8'4 520'6s 01:30P Chart for @W6H Options for @W6H
May 26 537'6 537'6 528'2 529'2 -8'2 529'0s 01:30P Chart for @W6K Options for @W6K
Jul 26 545'6 545'6 537'4 538'2 -7'4 538'2s 01:30P Chart for @W6N Options for @W6N
Sep 26 557'0 557'2 549'4 551'0 -7'2 550'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 572'6 573'0 565'2 567'6 -6'2 567'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 584'0 584'0 578'6 581'4 -5'0 582'2s 01:20P Chart for @W7H Options for @W7H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'2 441'2 436'6 439'4 -1'0 439'6s 01:30P Chart for @C6H Options for @C6H
May 26 448'4 449'2 444'6 447'4 -1'2 447'6s 01:30P Chart for @C6K Options for @C6K
Jul 26 454'6 455'2 450'6 453'4 -1'2 453'6s 01:30P Chart for @C6N Options for @C6N
Sep 26 449'6 450'4 446'4 449'0 -1'2 448'6s 01:30P Chart for @C6U Options for @C6U
Dec 26 461'4 462'6 459'0 461'0 -1'0 461'0s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 474'6 475'6 472'4 474'2 -1'0 474'2s 01:30P Chart for @C7H Options for @C7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1074'4 1080'0 1067'0 1073'0 -5'0 1071'6s 01:30P Chart for @S6F Options for @S6F
Mar 26 1085'0 1088'2 1076'6 1082'2 -5'4 1081'2s 01:20P Chart for @S6H Options for @S6H
May 26 1096'4 1098'0 1087'6 1093'6 -4'0 1093'0s 01:30P Chart for @S6K Options for @S6K
Jul 26 1105'0 1107'6 1098'0 1105'0 -2'2 1104'2s 01:30P Chart for @S6N Options for @S6N
Aug 26 1098'0 1101'6 1094'4 1100'2 -0'4 1100'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1082'2 1085'6 1079'0 1083'6 0'0 1083'2s 01:30P Chart for @S6U Options for @S6U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 50.06 50.22 49.30 49.47 -0.59 49.48s 01:30P Chart for @BO6F Options for @BO6F
Mar 26 50.60 50.76 49.84 50.00 -0.60 50.01s 01:30P Chart for @BO6H Options for @BO6H
May 26 51.02 51.16 50.28 50.44 -0.58 50.45s 01:30P Chart for @BO6K Options for @BO6K
Jul 26 51.09 51.36 50.50 50.68 -0.54 50.69s 01:30P Chart for @BO6N Options for @BO6N
Aug 26 50.90 51.16 50.35 50.53 -0.50 50.53s 01:30P Chart for @BO6Q Options for @BO6Q
Sep 26 50.71 50.95 50.18 50.34 -0.48 50.36s 01:30P Chart for @BO6U Options for @BO6U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 26 3020 3049 3014 3039 10 3035s 01:30P Chart for @SM6F Options for @SM6F
Mar 26 3050 3079 3044 3068 10 3066s 01:30P Chart for @SM6H Options for @SM6H
May 26 3092 3115 3081 3109 10 3106s 01:30P Chart for @SM6K Options for @SM6K
Jul 26 3147 3164 3130 3157 9 3156s 01:30P Chart for @SM6N Options for @SM6N
Aug 26 3160 3178 3144 3173 9 3169s 01:20P Chart for @SM6Q Options for @SM6Q
Sep 26 3166 3183 3151 3180 9 3175s 01:20P Chart for @SM6U Options for @SM6U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 286'2 288'6 280'4 281'4 -5'0 281'0s 01:30P Chart for @O6H Options for @O6H
May 26 294'6 296'0 291'6 291'6 -4'6 289'6s 01:30P Chart for @O6K Options for @O6K
Jul 26 299'6 299'6 299'6 299'6 -6'0 295'0s 01:30P Chart for @O6N Options for @O6N
Sep 26 326'0 -5'6 294'6s 01:20P Chart for @O6U Options for @O6U
Dec 26 311'4 311'4 311'4 311'4 -5'6 305'6s 01:30P Chart for @O6Z Options for @O6Z
Mar 27 309'2 -5'6 309'2s 01:20P Chart for @O7H Options for @O7H
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jan 26 9860 9960 9725 9725 -110 9750s 01:30P Chart for @RR6F Options for @RR6F
Mar 26 10155 10230 9995 9995 - 130 10020s 01:30P Chart for @RR6H Options for @RR6H
May 26 10510 10520 10330 10330 - 115 10295s 01:30P Chart for @RR6K Options for @RR6K
Jul 26 10775 10775 10765 10765 - 120 10565s 01:20P Chart for @RR6N Options for @RR6N
Sep 26 10940 10975 10845 10845 - 85 10740s 01:20P Chart for @RR6U Options for @RR6U
Nov 26 11005 - 85 11005s 01:20P 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 12/15 05:44
DTN Midday Grain Comments 12/15 10:56
DTN Closing Grain Comments 12/15 13:45
DTN National HRS Index 12/12
Portland Grain Review 12/11
DTN Weather Trend Indicators 12/15 06:23
FARM MARKET NEWS - CORN REPORT FOR Fri, December 12
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 12
USDA Daily Market Rates 12/15



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