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
787'2
792'0
-2'4
794'4
08:06A
Mar 27
807'4
809'4
799'6
804'0
-3'0
807'0
08:00A
May 27
809'2
812'6
803'2
806'0
-4'6
810'6
07:45A
Jul 27
801'4
804'2
795'0
798'6
-2'6
801'4
07:45A
Sep 27
802'2
802'6
796'0
798'4
-3'6
802'2
08:00A
Dec 27
805'0
805'0
804'0
804'4
-3'6
808'2
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
725'0
729'0
720'0
723'0
-4'0
727'0
08:07A
Mar 27
741'0
745'0
736'2
739'4
-3'4
743'0
08:00A
May 27
748'4
752'0
743'6
746'6
-3'2
750'0
07:47A
Jul 27
747'0
749'2
741'6
743'4
-4'0
747'4
07:48A
Sep 27
750'4
752'6
746'0
747'0
-4'0
751'0
07:45A
Dec 27
754'6
760'2
754'6
755'2
-4'2
759'4
08:00A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
530'4
532'6
528'0
529'4
-1'0
530'4
08:09A
Mar 27
544'2
546'4
541'6
543'0
-1'4
544'4
08:05A
May 27
550'4
552'6
548'2
549'6
-1'0
550'6
08:00A
Jul 27
552'6
555'2
550'6
552'2
-1'0
553'2
08:06A
Sep 27
525'4
527'0
523'2
524'2
-1'2
525'4
08:00A
Dec 27
529'2
530'6
527'2
528'6
-0'4
529'2
08:06A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1317'4
1322'0
1303'2
1308'6
-11'0
1319'6
08:08A
Jan 27
1334'2
1339'0
1320'6
1326'0
-11'0
1337'0
07:45A
Mar 27
1342'4
1348'0
1330'0
1335'6
-10'0
1345'6
08:10A
May 27
1350'2
1354'4
1337'0
1342'4
-10'0
1352'4
08:00A
Jul 27
1352'6
1357'2
1340'6
1346'4
-9'4
1356'0
08:00A
Aug 27
1335'4
1337'6
1322'4
1328'2
-8'6
1337'0
07:45A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
68.70
68.70
67.61
68.27
-0.41
68.68
08:00A
Dec 26
69.17
69.20
68.09
68.82
-0.33
69.15
08:01A
Jan 27
69.42
69.43
68.37
69.09
-0.33
69.42
08:01A
Mar 27
69.56
69.58
68.59
69.25
-0.33
69.58
08:02A
May 27
69.75
69.75
68.65
69.35
-0.29
69.64
08:10A
Jul 27
69.48
69.51
68.54
69.16
-0.35
69.51
08:02A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3678
3694
3602
3604
- 83
3687
08:09A
Dec 26
3700
3723
3636
3641
- 72
3713
08:06A
Jan 27
3710
3730
3650
3657
- 64
3721
08:09A
Mar 27
3701
3725
3654
3662
- 54
3716
07:45A
May 27
3697
3723
3656
3666
- 47
3713
08:08A
Jul 27
3703
3729
3664
3674
- 46
3720
08:08A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
418'0
418'0
408'0
408'6
-9'0
417'6
08:01A
Mar 27
431'0
1'4
429'4
07:45A
May 27
411'4
0'0
432'4
07:45A
Jul 27
429'2
0'0
429'2
07:04A
Sep 27
345'0
0'0
423'4
09/17
Dec 27
355'0
0'0
433'6
09/17
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
15770
15800
15760
15760
- 30
15790
08:03A
Jan 27
16220
16250
16220
16225
10
16215
08:01A
Mar 27
16525
16545
09/17
May 27
16760
16640
09/17
Jul 27
16890
16700
09/17
Sep 27
15655
15235
09/17
@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 09/17 11:14
DTN Closing Grain Comments 09/17 13:56
DTN National HRS Index 09/17
Portland Grain Review 09/15
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Thu, September 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, September 17
USDA Daily Market Rates 09/18
Copyright DTN. All rights reserved.
Disclaimer
.