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
700'0
719'0
696'4
712'6
14'2
714'0
s
02:40P
Dec 26
718'4
735'4
715'0
729'2
13'0
730'4
s
03:23P
Mar 27
730'4
747'4
727'6
741'4
12'4
743'0
s
01:30P
May 27
735'0
752'2
734'2
747'0
11'6
748'2
s
01:20P
Jul 27
734'2
750'2
733'0
745'0
10'4
746'4
s
03:41P
Sep 27
739'6
755'4
734'6
751'4
9'6
752'0
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
631'0
646'0
628'4
638'2
8'4
639'6
s
02:45P
Dec 26
650'0
664'2
647'6
656'4
7'6
658'2
s
01:30P
Mar 27
667'2
679'6
664'4
673'0
7'4
674'6
s
01:30P
May 27
675'0
687'2
673'6
681'0
6'4
682'4
s
01:30P
Jul 27
675'4
687'0
674'2
681'4
6'0
683'2
s
01:20P
Sep 27
681'6
694'0
681'6
689'4
6'0
691'2
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
439'0
444'4
438'4
438'6
0'0
439'0
s
03:40P
Dec 26
461'6
467'2
461'2
461'4
0'0
462'0
s
03:12P
Mar 27
477'2
482'4
476'6
477'0
0'2
477'6
s
02:34P
May 27
486'2
491'2
486'0
486'0
0'2
486'6
s
01:30P
Jul 27
491'6
496'0
491'2
491'2
0'0
492'0
s
02:31P
Sep 27
482'2
486'0
481'2
481'4
-1'0
481'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1165'4
1165'4
1157'6
1160'0
-0'6
1156'4
s
01:30P
Sep 26
1160'0
1167'4
1157'6
1158'6
-1'0
1159'0
s
01:30P
Nov 26
1177'6
1185'0
1175'4
1176'0
-1'4
1176'2
s
03:48P
Jan 27
1192'4
1199'6
1190'4
1190'6
-1'4
1191'2
s
03:34P
Mar 27
1199'2
1205'6
1196'6
1198'0
-1'0
1198'2
s
01:30P
May 27
1207'0
1213'2
1204'2
1206'0
-1'2
1206'0
s
02:54P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
67.46
68.28
67.46
68.24
0.46
68.16
s
01:20P
Sep 26
67.74
68.47
67.36
68.26
0.50
68.24
s
03:22P
Oct 26
67.50
68.24
67.21
68.06
0.51
68.05
s
01:30P
Dec 26
67.20
68.07
67.02
67.87
0.51
67.88
s
03:52P
Jan 27
67.25
68.00
67.02
67.80
0.47
67.82
s
01:30P
Mar 27
67.12
67.85
67.00
67.67
0.44
67.69
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3115
3115
3083
3083
- 26
3081
s
01:20P
Sep 26
3111
3128
3086
3088
- 27
3089
s
03:52P
Oct 26
3116
3136
3091
3093
- 30
3093
s
03:52P
Dec 26
3157
3180
3132
3135
- 32
3134
s
03:51P
Jan 27
3193
3206
3161
3164
- 30
3163
s
02:30P
Mar 27
3223
3236
3194
3196
- 26
3197
s
03:18P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
308'6
314'6
308'6
311'4
1'0
310'6
s
01:30P
Dec 26
327'6
333'6
327'6
331'6
3'0
331'0
s
01:30P
Mar 27
344'4
345'2
344'2
345'2
3'0
344'0
s
01:30P
May 27
352'4
3'0
350'0
s
01:20P
Jul 27
341'2
3'0
341'2
s
01:20P
Sep 27
345'0
3'0
335'4
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
14185
14415
14125
14280
45
14230
s
01:30P
Nov 26
14605
14825
14605
14705
45
14665
s
01:20P
Jan 27
15070
15070
15000
15000
55
15025
s
01:20P
Mar 27
14495
65
15290
s
01:20P
May 27
13900
65
15395
s
01:20P
Jul 27
15460
65
15460
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 08/07 05:50
DTN Midday Grain Comments 08/07 10:41
DTN Closing Grain Comments 08/07 13:58
DTN National HRS Index 08/06
Portland Grain Review 08/06
DTN Weather Trend Indicators 08/03 05:46
FARM MARKET NEWS - CORN REPORT FOR Fri, August 7
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, August 7
USDA Daily Market Rates 08/07
Copyright DTN. All rights reserved.
Disclaimer
.