Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
827'2
827'2
802'0
819'4
-7'4
820'2
s
03:30P
Dec 26
846'2
846'2
816'4
838'4
-6'2
838'0
s
05:40P
Mar 27
858'0
858'0
830'2
851'6
-5'4
851'2
s
03:45P
May 27
860'6
860'6
835'2
855'2
-4'4
855'0
s
04:53P
Jul 27
846'4
846'4
824'6
844'2
-1'4
844'2
s
04:55P
Sep 27
843'0
843'0
822'0
842'0
0'0
842'0
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
767'0
767'0
741'2
745'4
-10'4
756'4
s
01:30P
Dec 26
784'0
784'6
755'6
775'2
-10'0
774'0
s
05:44P
Mar 27
798'0
798'6
770'4
789'6
-9'4
788'2
s
05:44P
May 27
802'6
802'6
776'6
795'0
-9'2
793'4
s
01:20P
Jul 27
791'2
792'0
767'0
786'6
-6'4
785'6
s
03:59P
Sep 27
790'6
790'6
768'0
787'4
-5'2
786'6
s
04:45P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
512'0
518'0
509'0
514'6
3'0
515'0
s
04:45P
Dec 26
536'0
542'0
531'4
537'4
1'2
537'6
s
05:45P
Mar 27
550'4
556'6
546'2
552'0
1'0
552'2
s
05:31P
May 27
556'2
562'6
552'4
558'4
1'4
558'4
s
03:57P
Jul 27
556'4
563'2
553'4
559'4
2'2
559'6
s
05:01P
Sep 27
524'4
531'4
523'2
528'6
1'4
529'0
s
04:45P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1274'4
1278'4
1266'0
1275'4
-1'0
1275'2
s
03:25P
Nov 26
1288'0
1294'4
1277'2
1287'6
0'0
1288'0
s
05:37P
Jan 27
1302'4
1309'2
1292'4
1302'6
0'4
1303'2
s
05:36P
Mar 27
1306'0
1313'4
1298'2
1308'0
2'4
1309'0
s
04:55P
May 27
1309'6
1317'6
1303'6
1313'2
3'4
1314'0
s
04:56P
Jul 27
1311'0
1319'6
1306'0
1316'0
4'6
1316'6
s
04:45P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
70.34
70.49
69.39
70.17
-0.09
70.50
s
01:30P
Oct 26
70.88
71.02
69.56
70.80
0.01
70.83
s
02:57P
Dec 26
71.24
71.38
69.88
71.08
0.06
71.12
s
05:22P
Jan 27
71.23
71.36
69.94
71.04
0.12
71.11
s
04:45P
Mar 27
71.08
71.33
69.96
70.99
0.13
71.05
s
04:45P
May 27
70.88
71.20
69.93
70.93
0.16
70.97
s
04:49P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3362
3370
3331
3344
- 36
3346
s
04:45P
Oct 26
3417
3417
3365
3389
- 39
3386
s
05:45P
Dec 26
3485
3485
3432
3454
- 36
3453
s
05:05P
Jan 27
3497
3505
3453
3477
- 27
3478
s
04:47P
Mar 27
3501
3519
3464
3491
- 15
3494
s
04:47P
May 27
3506
3533
3474
3509
- 7
3510
s
04:48P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
340'0
340'0
340'0
340'0
-1'6
347'0
s
01:30P
Dec 26
373'0
374'4
365'0
371'4
-1'6
373'0
s
01:30P
Mar 27
383'2
387'2
381'6
386'2
1'0
386'4
s
05:06P
May 27
375'0
1'0
389'4
s
01:20P
Jul 27
380'6
1'0
380'6
s
01:20P
Sep 27
345'0
1'0
375'0
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
15205
15205
15200
15200
195
15250
s
01:20P
Nov 26
15545
15805
15505
15690
180
15725
s
05:08P
Jan 27
15990
16195
15990
16140
200
16130
s
01:30P
Mar 27
16280
16490
16280
16490
170
16425
s
01:20P
May 27
16290
170
16725
s
01:20P
Jul 27
16825
170
16865
s
01:20P
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
Jan 27
Mar 27
May 27
Jul 27
Sep 27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 08/31 05:54
DTN Midday Grain Comments 08/31 10:51
DTN Closing Grain Comments 08/31 13:50
DTN National HRS Index 08/28
Portland Grain Review 08/27
DTN Weather Trend Indicators 08/31 05:55
FARM MARKET NEWS - CORN REPORT FOR Mon, August 31
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, August 31
USDA Daily Market Rates 08/31
Copyright DTN. All rights reserved.
Disclaimer
.