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
729'0
735'2
722'4
726'4
-2'4
729'0
07:45A
Dec 26
745'4
751'4
739'2
744'0
-1'4
745'4
07:48A
Mar 27
757'2
763'4
751'2
755'4
-2'2
757'6
07:45A
May 27
764'2
767'6
756'2
760'0
-3'6
763'6
07:45A
Jul 27
759'6
763'2
752'0
755'2
-4'4
759'6
07:45A
Sep 27
762'0
762'0
757'0
757'0
-5'2
762'2
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
661'4
664'4
650'4
655'0
-5'0
660'0
07:45A
Dec 26
679'6
681'6
668'4
672'4
-5'0
677'4
07:47A
Mar 27
694'2
697'4
684'4
688'6
-4'6
693'4
07:45A
May 27
702'2
705'0
692'6
696'4
-4'6
701'2
07:48A
Jul 27
696'6
701'2
690'0
693'2
-5'2
698'4
07:45A
Sep 27
705'4
706'2
695'2
698'2
-6'0
704'2
07:45A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
452'0
455'6
451'4
453'4
1'6
451'6
07:47A
Dec 26
474'6
478'2
473'4
475'4
1'4
474'0
07:45A
Mar 27
490'2
493'4
489'2
491'2
1'6
489'4
07:45A
May 27
498'6
502'2
497'6
499'6
1'2
498'4
07:45A
Jul 27
503'0
505'4
501'4
503'6
1'6
502'0
07:45A
Sep 27
485'2
485'6
483'2
485'4
1'6
483'6
07:45A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1210'2
1213'2
1202'2
1205'0
-3'4
1208'4
07:45A
Sep 26
1202'6
1204'4
1193'0
1195'0
-4'6
1199'6
07:45A
Nov 26
1215'4
1218'4
1206'2
1208'6
-5'0
1213'6
07:45A
Jan 27
1229'0
1232'2
1220'4
1222'6
-4'6
1227'4
07:45A
Mar 27
1230'2
1234'0
1223'2
1225'4
-4'2
1229'6
07:45A
May 27
1233'4
1238'2
1228'0
1229'6
-4'2
1234'0
07:45A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
71.51
71.71
70.58
70.91
-0.55
71.46
07:45A
Sep 26
70.90
71.10
69.95
70.30
-0.55
70.85
07:47A
Oct 26
70.25
70.40
69.25
69.58
-0.54
70.12
07:45A
Dec 26
69.64
69.88
68.73
69.01
-0.57
69.58
07:46A
Jan 27
69.52
69.53
68.53
68.83
-0.54
69.37
07:45A
Mar 27
69.09
69.20
68.16
68.53
-0.43
68.96
07:45A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3210
3235
3190
3202
- 6
3208
07:46A
Sep 26
3203
3233
3186
3197
- 6
3203
07:45A
Oct 26
3194
3227
3179
3191
- 4
3195
07:45A
Dec 26
3246
3273
3224
3236
- 5
3241
07:46A
Jan 27
3275
3300
3254
3264
- 6
3270
07:45A
Mar 27
3291
3323
3277
3288
- 6
3294
07:45A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
314'6
316'0
312'4
313'2
-1'4
314'6
07:45A
Dec 26
329'0
331'0
327'0
328'2
-0'4
328'6
07:45A
Mar 27
354'0
0'0
341'4
07:45A
May 27
347'4
0'0
347'4
07:44A
Jul 27
338'6
0'0
338'6
07/27
Sep 27
345'0
0'0
333'0
07/27
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
13590
13745
13575
13725
80
13645
07/27
Nov 26
14010
14085
14010
14085
40
14045
07/27
Jan 27
14750
14380
07/27
Mar 27
14650
14650
14650
14650
15
14635
07/27
May 27
13900
14740
07/27
Jul 27
14805
14805
07/27
@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 07/28 05:50
DTN Midday Grain Comments 07/27 10:56
DTN Closing Grain Comments 07/27 13:45
DTN National HRS Index 07/27
Portland Grain Review 07/23
DTN Weather Trend Indicators 07/27 05:56
FARM MARKET NEWS - CORN REPORT FOR Mon, July 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, July 27
USDA Daily Market Rates 07/28
Copyright DTN. All rights reserved.
Disclaimer
.