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
765'0
765'2
750'2
752'4
-14'4
767'0
09:39P
Mar 27
778'0
778'0
763'2
765'4
-14'0
779'4
09:39P
May 27
780'2
780'6
768'6
770'4
-13'4
784'0
09:39P
Jul 27
776'2
776'2
764'0
766'0
-13'4
779'4
09:39P
Sep 27
780'2
780'2
768'2
769'6
-12'6
782'4
09:39P
Dec 27
784'4
784'4
778'2
778'2
-12'2
790'4
09:39P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
707'0
707'0
689'2
692'2
-14'6
707'0
09:39P
Mar 27
721'0
721'0
705'2
707'6
-13'6
721'4
09:39P
May 27
725'6
727'0
712'6
715'2
-13'0
728'2
09:39P
Jul 27
726'2
726'4
714'2
717'2
-11'6
729'0
09:39P
Sep 27
731'6
732'2
720'2
723'2
-11'0
734'2
09:39P
Dec 27
742'0
742'0
731'6
734'0
-10'2
744'2
09:39P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
526'4
526'6
518'2
519'6
-7'6
527'4
09:40P
Mar 27
540'0
540'4
532'4
533'4
-8'0
541'4
09:40P
May 27
547'6
547'6
539'4
540'6
-7'4
548'2
09:39P
Jul 27
550'4
551'0
543'0
544'2
-7'2
551'4
09:39P
Sep 27
521'2
521'2
516'2
517'6
-5'0
522'6
09:39P
Dec 27
525'6
526'0
521'0
522'0
-5'2
527'2
09:39P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1317'4
1318'2
1304'0
1306'2
-11'2
1317'4
09:40P
Jan 27
1331'6
1332'2
1318'2
1320'4
-11'4
1332'0
09:40P
Mar 27
1338'6
1339'6
1326'2
1328'4
-11'2
1339'6
09:39P
May 27
1346'2
1346'6
1334'0
1335'6
-11'0
1346'6
09:39P
Jul 27
1350'6
1351'0
1338'6
1340'2
-11'0
1351'2
09:39P
Aug 27
1329'4
1329'4
1321'6
1323'2
-10'0
1333'2
09:39P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
66.93
67.03
66.31
66.37
-0.56
66.93
09:39P
Dec 26
67.55
67.66
66.92
66.97
-0.58
67.55
09:39P
Jan 27
67.87
67.91
67.22
67.28
-0.54
67.82
09:39P
Mar 27
68.10
68.20
67.53
67.60
-0.51
68.11
09:39P
May 27
68.30
68.33
67.79
67.84
-0.50
68.34
09:39P
Jul 27
68.34
68.38
67.85
67.90
-0.49
68.39
09:39P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3760
3769
3703
3713
- 48
3761
09:39P
Dec 26
3707
3724
3663
3673
- 51
3724
09:39P
Jan 27
3694
3705
3651
3660
- 46
3706
09:39P
Mar 27
3673
3687
3640
3649
- 39
3688
09:39P
May 27
3671
3686
3641
3650
- 34
3684
09:39P
Jul 27
3677
3691
3653
3661
- 33
3694
09:39P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
423'6
425'0
413'0
415'4
-7'0
422'4
09:38P
Mar 27
433'6
433'6
433'4
433'4
2'4
431'0
09:38P
May 27
423'0
0'0
435'0
09:08P
Jul 27
431'6
0'0
431'6
09:08P
Sep 27
345'0
0'0
426'0
09:08P
Dec 27
355'0
0'0
436'2
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
16550
16550
16440
16440
- 125
16565
09:00P
Jan 27
16860
16920
16860
16860
- 125
16985
09:00P
Mar 27
17120
17120
17110
17110
- 135
17245
09:00P
May 27
16760
17380
09:00P
Jul 27
17625
17435
09:00P
Sep 27
15655
15540
09:00P
@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 09/24 05:55
DTN Midday Grain Comments 09/24 10:45
DTN Closing Grain Comments 09/24 13:48
DTN National HRS Index 09/24
Portland Grain Review 09/24
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Thu, September 24
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, September 24
USDA Daily Market Rates 09/24
Copyright DTN. All rights reserved.
Disclaimer
.