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
762'0
765'2
750'2
757'6
-4'4
762'2
11:15A
Dec 26
777'0
780'2
765'0
773'0
-3'4
776'4
11:15A
Mar 27
789'6
793'4
778'4
786'4
-3'4
790'0
11:14A
May 27
792'0
797'4
784'4
790'6
-3'6
794'4
11:14A
Jul 27
788'0
791'4
779'6
786'4
-2'6
789'2
11:14A
Sep 27
791'0
792'4
783'4
788'4
-3'2
791'6
11:14A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
682'0
687'6
674'4
680'4
-2'2
682'6
11:15A
Dec 26
699'0
705'0
692'2
698'0
-2'0
700'0
11:15A
Mar 27
716'0
722'0
709'6
715'2
-2'0
717'2
11:15A
May 27
724'6
729'4
717'6
723'2
-1'4
724'6
11:14A
Jul 27
719'6
727'0
716'4
721'0
-2'0
723'0
11:15A
Sep 27
727'4
732'0
722'6
726'6
-2'2
729'0
11:14A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
477'0
483'2
474'4
482'6
4'0
478'6
11:15A
Dec 26
502'0
508'0
499'0
507'6
4'2
503'4
11:15A
Mar 27
515'4
522'6
514'0
522'4
4'2
518'2
11:15A
May 27
522'6
529'4
520'4
529'0
4'2
524'6
11:15A
Jul 27
524'6
531'2
522'4
531'0
4'4
526'4
11:15A
Sep 27
502'6
507'4
501'2
506'6
2'2
504'4
11:15A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1218'6
1223'0
1209'6
1221'6
1'0
1220'6
11:15A
Nov 26
1235'4
1237'6
1224'4
1236'4
0'0
1236'4
11:15A
Jan 27
1250'2
1252'2
1239'2
1251'2
-0'2
1251'4
11:15A
Mar 27
1253'6
1257'4
1245'4
1256'4
-0'6
1257'2
11:15A
May 27
1260'0
1262'2
1250'6
1260'6
-1'2
1262'0
11:15A
Jul 27
1261'2
1264'6
1254'2
1263'4
-0'6
1264'2
11:15A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
70.63
71.48
69.33
69.33
-1.85
71.18
11:15A
Oct 26
70.70
71.65
69.47
69.47
-1.86
71.33
11:15A
Dec 26
70.74
71.69
69.58
69.68
-1.64
71.32
11:14A
Jan 27
70.58
71.53
69.56
69.68
-1.48
71.16
11:14A
Mar 27
70.40
71.29
69.47
69.58
-1.34
70.92
11:14A
May 27
70.00
71.03
69.37
69.45
-1.23
70.68
11:14A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3151
3161
3123
3161
4
3157
11:15A
Oct 26
3180
3191
3151
3191
5
3186
11:15A
Dec 26
3235
3239
3201
3239
1
3238
11:14A
Jan 27
3260
3264
3228
3264
3264
11:14A
Mar 27
3285
3293
3256
3293
6
3287
11:14A
May 27
3309
3317
3279
3317
8
3309
11:14A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
322'2
326'6
319'0
325'2
3'0
322'2
11:15A
Dec 26
342'4
347'6
340'6
345'6
3'2
342'4
11:14A
Mar 27
363'0
0'0
355'0
11:09A
May 27
365'2
0'0
358'0
10:54A
Jul 27
349'2
0'0
349'2
08:30A
Sep 27
345'0
0'0
343'4
08/20
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
14105
14335
14055
14315
175
14140
11:14A
Nov 26
14515
14795
14510
14780
180
14600
11:14A
Jan 27
15115
15115
15100
15100
120
14980
11:14A
Mar 27
15490
15340
11:14A
May 27
13900
15525
11:14A
Jul 27
15725
15725
11:14A
@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 08/21 07:44
DTN Midday Grain Comments 08/21 10:52
DTN Closing Grain Comments 08/20 13:46
DTN National HRS Index 08/20
Portland Grain Review 08/20
DTN Weather Trend Indicators 08/17 05:57
FARM MARKET NEWS - CORN REPORT FOR Thu, August 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, August 20
USDA Daily Market Rates 08/21
Copyright DTN. All rights reserved.
Disclaimer
.