Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
795'0
797'0
779'0
784'0
-10'6
783'6
s
01:30P
Mar 27
807'4
809'4
792'4
797'0
-9'6
797'2
s
01:30P
May 27
809'2
812'6
797'2
801'4
-8'6
802'0
s
02:37P
Jul 27
801'4
804'2
788'6
795'2
-6'4
795'0
s
03:29P
Sep 27
802'2
802'6
790'2
796'6
-5'6
796'4
s
01:20P
Dec 27
805'0
805'4
796'4
803'6
-4'6
803'4
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
725'0
729'0
711'2
713'4
-12'6
714'2
s
01:20P
Mar 27
741'0
745'0
727'4
729'4
-13'0
730'0
s
01:30P
May 27
748'4
752'0
735'4
737'2
-12'0
738'0
s
01:20P
Jul 27
747'0
749'2
734'2
736'6
-9'4
738'0
s
03:06P
Sep 27
750'4
752'6
738'0
740'6
-8'2
742'6
s
01:20P
Dec 27
754'6
760'2
746'6
749'6
-7'2
752'2
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
530'4
532'6
525'4
527'2
-3'0
527'4
s
03:53P
Mar 27
544'2
546'4
539'4
541'0
-3'0
541'4
s
03:30P
May 27
550'4
552'6
546'4
548'0
-2'4
548'2
s
02:41P
Jul 27
552'6
555'2
549'2
550'4
-2'2
551'0
s
03:46P
Sep 27
525'4
527'0
521'2
522'0
-3'0
522'4
s
01:30P
Dec 27
529'2
530'6
524'6
525'6
-3'2
526'0
s
03:32P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1317'4
1322'0
1300'0
1303'0
-16'2
1303'4
s
03:45P
Jan 27
1334'2
1339'0
1317'0
1319'4
-17'0
1320'0
s
02:30P
Mar 27
1342'4
1348'0
1326'6
1329'0
-16'2
1329'4
s
03:47P
May 27
1350'2
1354'4
1333'6
1336'2
-16'0
1336'4
s
03:49P
Jul 27
1352'6
1357'2
1338'0
1339'2
-15'4
1340'4
s
03:48P
Aug 27
1335'4
1337'6
1319'4
1321'2
-15'0
1322'0
s
01:20P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
68.70
68.70
67.47
67.58
-0.98
67.70
s
02:38P
Dec 26
69.17
69.20
68.01
68.13
-0.93
68.22
s
02:37P
Jan 27
69.42
69.43
68.31
68.42
-0.90
68.52
s
01:30P
Mar 27
69.56
69.58
68.50
68.57
-0.89
68.69
s
03:54P
May 27
69.75
69.75
68.58
68.68
-0.89
68.75
s
03:54P
Jul 27
69.48
69.51
68.43
68.49
-0.91
68.60
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3678
3694
3524
3547
-141
3546
s
03:53P
Dec 26
3700
3723
3566
3586
-127
3586
s
03:25P
Jan 27
3710
3730
3584
3603
-117
3604
s
01:30P
Mar 27
3701
3725
3599
3614
- 99
3617
s
03:54P
May 27
3697
3723
3609
3619
- 90
3623
s
03:54P
Jul 27
3703
3729
3622
3633
- 85
3635
s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
418'0
419'0
406'0
408'6
-11'2
406'4
s
02:30P
Mar 27
427'2
427'2
420'2
423'4
-10'6
418'6
s
01:30P
May 27
420'0
423'0
420'0
423'0
-12'4
420'0
s
01:20P
Jul 27
416'6
-12'4
416'6
s
01:20P
Sep 27
345'0
-12'4
411'0
s
01:20P
Dec 27
355'0
-12'4
421'2
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
15770
15820
15610
15655
- 150
15640
s
01:30P
Jan 27
16220
16250
16045
16095
- 115
16100
s
01:30P
Mar 27
16440
16440
16410
16410
- 125
16420
s
01:20P
May 27
16760
- 135
16505
s
01:20P
Jul 27
16890
- 145
16555
s
01:20P
Sep 27
15655
- 260
14975
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 09/18 05:53
DTN Midday Grain Comments 09/18 10:44
DTN Closing Grain Comments 09/18 13:51
DTN National HRS Index 09/18
Portland Grain Review 09/18
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Fri, September 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 18
USDA Daily Market Rates 09/18
Copyright DTN. All rights reserved.
Disclaimer
.