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
754'0
761'0
743'2
757'6
4'4
758'6
s
05:52P
Dec 26
768'0
775'6
757'4
770'4
4'0
771'6
s
04:50P
Mar 27
778'6
786'6
769'2
782'0
4'2
783'0
s
05:24P
May 27
784'6
789'2
773'4
785'4
4'0
786'4
s
01:30P
Jul 27
778'4
786'2
771'2
781'4
3'0
782'2
s
05:46P
Sep 27
782'0
788'2
775'0
784'0
1'6
784'4
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
677'2
680'0
665'2
674'6
0'0
674'6
s
03:27P
Dec 26
692'6
695'0
680'6
689'2
-0'2
689'2
s
05:57P
Mar 27
708'0
711'2
697'0
705'4
0'0
705'2
s
02:30P
May 27
714'0
718'0
704'4
712'4
0'4
712'2
s
01:20P
Jul 27
713'0
717'6
704'4
711'2
0'0
710'6
s
05:24P
Sep 27
720'0
723'4
712'2
717'4
-0'2
717'0
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
458'4
466'6
458'0
464'4
6'0
465'0
s
05:49P
Dec 26
483'2
491'4
482'0
489'0
6'2
489'4
s
05:59P
Mar 27
498'4
507'0
498'2
504'6
6'2
505'2
s
05:03P
May 27
503'4
514'4
503'4
512'0
6'0
512'4
s
05:06P
Jul 27
509'0
517'0
508'2
514'6
5'4
515'0
s
04:49P
Sep 27
491'4
497'6
490'6
495'6
4'2
496'2
s
02:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1178'4
1203'0
1173'4
1200'4
23'2
1201'0
s
03:48P
Nov 26
1192'4
1218'0
1188'2
1216'0
23'4
1216'0
s
05:26P
Jan 27
1207'6
1233'0
1203'6
1231'0
23'2
1231'0
s
05:25P
Mar 27
1214'4
1238'4
1210'6
1235'4
21'0
1235'6
s
03:56P
May 27
1220'4
1243'4
1217'2
1239'6
19'2
1240'4
s
03:56P
Jul 27
1225'0
1247'2
1222'0
1243'4
18'6
1244'2
s
02:30P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
69.44
71.65
69.03
71.40
2.00
71.44
s
05:03P
Oct 26
69.14
71.37
68.81
71.13
2.02
71.21
s
03:57P
Dec 26
68.78
71.05
68.60
70.78
1.85
70.82
s
04:45P
Jan 27
68.78
70.81
68.50
70.56
1.79
70.60
s
01:30P
Mar 27
68.33
70.51
68.33
70.26
1.69
70.31
s
03:57P
May 27
68.41
70.27
68.29
70.03
1.60
70.06
s
03:57P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3102
3138
3089
3120
19
3121
s
04:45P
Oct 26
3118
3157
3106
3140
22
3140
s
03:57P
Dec 26
3163
3204
3149
3188
24
3187
s
04:55P
Jan 27
3184
3222
3171
3207
22
3206
s
04:48P
Mar 27
3198
3241
3195
3225
21
3225
s
04:53P
May 27
3221
3258
3218
3244
21
3244
s
04:49P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
324'0
333'2
323'6
331'4
8'4
332'2
s
02:30P
Dec 26
345'6
351'6
343'4
349'2
4'4
349'6
s
04:45P
Mar 27
358'0
3'4
362'0
s
01:30P
May 27
352'4
0'4
365'0
s
01:20P
Jul 27
356'2
0'4
356'2
s
01:20P
Sep 27
345'0
0'4
350'4
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
14000
14220
13990
14155
195
14175
s
05:43P
Nov 26
14425
14670
14425
14625
220
14625
s
05:43P
Jan 27
14915
14915
14915
14915
195
15015
s
01:30P
Mar 27
15330
15330
15250
15295
210
15365
s
01:20P
May 27
13900
210
15470
s
01:20P
Jul 27
15535
210
15535
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 08/17 05:45
DTN Midday Grain Comments 08/17 10:48
DTN Closing Grain Comments 08/17 13:55
DTN National HRS Index 08/14
Portland Grain Review 08/13
DTN Weather Trend Indicators 08/17 05:57
FARM MARKET NEWS - CORN REPORT FOR Mon, August 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, August 17
USDA Daily Market Rates 08/17
Copyright DTN. All rights reserved.
Disclaimer
.