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
704'4
708'6
698'6
704'2
-3'2
707'4
08:54A
Dec 26
721'4
725'0
714'6
720'6
-3'0
723'6
08:54A
Mar 27
734'2
736'6
727'2
732'6
-3'2
736'0
08:54A
May 27
736'2
741'0
733'2
738'4
-2'6
741'2
08:54A
Jul 27
735'4
737'6
729'2
736'0
-0'6
736'6
08:54A
Sep 27
733'4
740'4
733'4
740'2
0'4
739'6
08:54A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
635'0
641'2
632'0
637'4
-1'6
639'2
08:54A
Dec 26
652'6
659'0
650'0
655'6
-1'6
657'4
08:54A
Mar 27
670'0
675'2
667'2
672'2
-2'0
674'2
08:54A
May 27
676'4
683'0
675'2
679'6
-2'4
682'2
08:54A
Jul 27
673'2
680'4
673'2
678'4
-0'6
679'2
08:54A
Sep 27
681'0
685'6
681'0
683'4
-1'0
684'4
08:54A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
438'0
440'6
435'2
440'2
-0'4
440'6
08:54A
Dec 26
461'0
463'4
458'2
463'0
-1'0
464'0
08:54A
Mar 27
477'0
479'0
474'2
479'0
-0'6
479'6
08:54A
May 27
485'4
487'6
483'0
487'4
-1'2
488'6
08:54A
Jul 27
490'6
492'2
488'0
492'2
-1'0
493'2
08:54A
Sep 27
477'6
478'4
475'2
478'4
-1'0
479'4
08:54A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1163'6
1169'0
1163'6
1165'4
-6'4
1172'0
08:54A
Sep 26
1167'0
1170'2
1158'4
1165'2
-5'4
1170'6
08:54A
Nov 26
1182'2
1187'2
1175'2
1182'2
-5'2
1187'4
08:54A
Jan 27
1197'2
1201'0
1189'4
1196'0
-5'2
1201'2
08:54A
Mar 27
1200'0
1204'4
1194'6
1200'6
-4'0
1204'6
08:54A
May 27
1205'2
1210'2
1200'6
1206'6
-3'6
1210'4
08:54A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
67.33
67.34
66.89
67.01
-0.11
67.12
08:54A
Sep 26
66.99
67.46
66.51
67.28
0.02
67.26
08:54A
Oct 26
66.51
67.19
66.28
67.01
-0.03
67.04
08:54A
Dec 26
66.43
67.04
66.10
66.81
-0.09
66.90
08:54A
Jan 27
66.36
66.95
66.07
66.75
-0.10
66.85
08:54A
Mar 27
66.05
66.77
66.00
66.61
-0.09
66.70
08:54A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3103
3103
3100
3100
- 22
3122
08:54A
Sep 26
3149
3154
3120
3127
- 22
3149
08:54A
Oct 26
3162
3168
3134
3144
- 22
3166
08:54A
Dec 26
3210
3217
3179
3192
- 20
3212
08:54A
Jan 27
3238
3240
3204
3215
- 20
3235
08:54A
Mar 27
3257
3260
3230
3238
- 19
3257
08:54A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
310'2
314'4
310'0
312'0
1'6
310'2
08:54A
Dec 26
330'2
333'6
330'0
332'6
2'4
330'2
08:54A
Mar 27
347'6
0'0
343'0
08:54A
May 27
349'0
0'0
349'0
08:54A
Jul 27
340'2
0'0
340'2
07/31
Sep 27
345'0
0'0
334'4
07/31
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
13985
14065
13905
14060
100
13960
08:54A
Nov 26
14410
14480
14325
14480
85
14395
08:54A
Jan 27
14660
14740
08:53A
Mar 27
14495
14970
08:53A
May 27
13900
15075
08:53A
Jul 27
15140
15140
07/31
@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 08/03 05:45
DTN Midday Grain Comments 07/31 10:48
DTN Closing Grain Comments 07/31 13:46
DTN National HRS Index 07/31
Portland Grain Review 07/30
DTN Weather Trend Indicators 08/03 05:46
FARM MARKET NEWS - CORN REPORT FOR Fri, July 31
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, July 31
USDA Daily Market Rates 08/03
Copyright DTN. All rights reserved.
Disclaimer
.