Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
537'6
539'6
535'2
536'4
-2'0
538'4
11:21P
May 26
550'0
551'6
547'2
548'4
-2'0
550'4
11:21P
Jul 26
563'2
565'0
560'6
562'0
-2'0
564'0
11:21P
Sep 26
575'6
576'4
575'6
576'4
-2'2
578'6
11:21P
Dec 26
596'6
599'0
596'6
597'4
-2'0
599'4
11:21P
Mar 27
610'6
616'0
608'0
615'6
6'0
615'6
s
11:21P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
534'6
535'6
531'2
533'0
-2'2
535'2
11:21P
May 26
544'6
545'2
540'2
542'0
-2'0
544'0
11:21P
Jul 26
553'6
556'2
550'6
552'0
-2'6
554'6
11:21P
Sep 26
566'2
569'2
563'4
564'4
-2'6
567'2
11:21P
Dec 26
584'6
584'6
582'2
583'0
-2'6
585'6
11:21P
Mar 27
600'0
600'0
599'4
599'4
-2'0
601'4
11:21P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
434'4
435'0
433'4
434'0
-1'0
435'0
11:21P
May 26
442'0
442'6
441'4
442'0
-1'0
443'0
11:21P
Jul 26
448'0
448'6
447'4
447'6
-1'4
449'2
11:21P
Sep 26
445'4
446'4
445'4
446'0
-1'0
447'0
11:21P
Dec 26
460'2
460'6
459'4
460'2
-0'6
461'0
11:21P
Mar 27
471'4
472'2
471'4
472'2
-0'4
472'6
11:21P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1108'4
1109'2
1102'0
1107'0
-5'2
1112'2
11:21P
May 26
1123'0
1123'0
1115'6
1121'4
-4'4
1126'0
11:21P
Jul 26
1133'4
1135'0
1127'4
1133'4
-3'6
1137'2
11:21P
Aug 26
1122'6
1124'2
1118'2
1123'6
-3'2
1127'0
11:21P
Sep 26
1092'6
1093'6
1089'0
1093'2
-4'2
1097'4
11:21P
Nov 26
1095'0
1095'4
1089'6
1094'0
-4'4
1098'4
11:21P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
55.66
55.75
54.95
55.47
-0.18
55.65
11:21P
May 26
56.25
56.25
55.49
56.01
-0.16
56.17
11:21P
Jul 26
56.30
56.47
55.74
56.18
-0.21
56.39
11:21P
Aug 26
56.17
56.18
55.44
55.90
-0.16
56.06
11:21P
Sep 26
55.31
55.48
55.08
55.38
-0.28
55.66
11:21P
Oct 26
54.96
55.06
54.67
54.96
-0.27
55.23
11:21P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
3025
3026
3005
3013
- 19
3032
11:21P
May 26
3063
3066
3044
3053
- 16
3069
11:21P
Jul 26
3111
3113
3089
3099
- 15
3114
11:21P
Aug 26
3121
3122
3101
3109
- 14
3123
11:21P
Sep 26
3100
3114
3100
3110
- 12
3122
11:21P
Oct 26
3102
3106
3090
3100
- 13
3113
11:21P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
310'0
312'6
308'2
308'4
-3'2
311'6
11:18P
May 26
314'4
316'2
313'6
313'6
-2'0
315'6
11:18P
Jul 26
312'4
0'0
317'0
11:14P
Sep 26
322'0
0'0
321'2
11:02P
Dec 26
325'0
0'0
332'0
11:14P
Mar 27
335'4
0'0
335'4
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
11270
11270
11230
11235
- 35
11270
09:00P
May 26
11540
11540
11525
11525
- 35
11560
09:00P
Jul 26
11820
11865
09:00P
Sep 26
12110
12155
09:00P
Nov 26
12310
12310
01:20P
Jan 27
12575
12575
07:00P
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
May 26
Jul 26
Nov 26
Jan 27
Mar 27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 02/05 05:45
DTN Midday Grain Comments 02/05 10:42
DTN Closing Grain Comments 02/05 13:49
DTN National HRS Index 02/05
Portland Grain Review 02/03
DTN Weather Trend Indicators 02/02 05:54
FARM MARKET NEWS - CORN REPORT FOR Thu, February 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, February 5
USDA Daily Market Rates 02/05
Copyright DTN. All rights reserved.
Disclaimer
.