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
784'2
799'4
782'6
795'4
11'6
783'6
01:36A
Mar 27
799'0
812'0
799'0
809'2
12'0
797'2
01:36A
May 27
805'6
815'6
805'6
813'2
11'2
802'0
01:36A
Jul 27
795'0
807'2
795'0
804'2
9'2
795'0
01:36A
Sep 27
798'6
808'2
798'6
805'4
9'0
796'4
01:36A
Dec 27
809'6
811'4
809'6
811'4
8'0
803'4
01:36A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
716'0
728'4
715'2
724'2
10'0
714'2
01:36A
Mar 27
731'4
743'6
731'4
740'0
10'0
730'0
01:36A
May 27
740'2
751'2
740'2
747'2
9'2
738'0
01:36A
Jul 27
738'2
750'2
738'2
745'2
7'2
738'0
01:36A
Sep 27
742'4
753'6
742'4
749'2
6'4
742'6
01:36A
Dec 27
757'0
759'4
757'0
757'6
5'4
752'2
01:36A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
527'4
534'6
526'2
533'6
6'2
527'4
01:36A
Mar 27
541'2
548'2
540'0
547'4
6'0
541'4
01:36A
May 27
548'0
554'6
546'6
554'0
5'6
548'2
01:36A
Jul 27
550'4
557'0
549'0
556'0
5'0
551'0
01:36A
Sep 27
521'4
526'4
520'0
525'6
3'2
522'4
01:36A
Dec 27
525'4
529'4
523'4
528'6
2'6
526'0
01:36A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1304'0
1316'0
1303'4
1310'0
6'4
1303'4
01:36A
Jan 27
1320'2
1332'4
1320'2
1326'4
6'4
1320'0
01:36A
Mar 27
1329'0
1341'2
1329'0
1335'4
6'0
1329'4
01:36A
May 27
1336'6
1347'2
1336'6
1342'2
5'6
1336'4
01:36A
Jul 27
1340'4
1350'2
1340'2
1345'6
5'2
1340'4
01:36A
Aug 27
1324'6
1330'6
1324'6
1326'2
4'2
1322'0
01:36A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
67.58
67.90
67.38
67.54
-0.16
67.70
01:36A
Dec 26
68.13
68.44
67.91
68.08
-0.14
68.22
01:36A
Jan 27
68.39
68.72
68.19
68.39
-0.13
68.52
01:36A
Mar 27
68.57
68.88
68.38
68.72
0.03
68.69
01:36A
May 27
68.58
68.92
68.46
68.63
-0.12
68.75
01:36A
Jul 27
68.48
68.77
68.31
68.70
0.10
68.60
01:36A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3567
3606
3566
3576
30
3546
01:36A
Dec 26
3603
3640
3602
3608
22
3586
01:36A
Jan 27
3625
3654
3621
3625
21
3604
01:36A
Mar 27
3622
3662
3622
3635
18
3617
01:36A
May 27
3629
3666
3629
3636
13
3623
01:36A
Jul 27
3652
3676
3649
3651
16
3635
01:36A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
402'2
406'4
382'0
406'4
0'0
406'4
01:33A
Mar 27
411'4
414'6
400'4
414'6
-4'0
418'6
01:32A
May 27
423'0
0'0
420'0
01:32A
Jul 27
416'6
0'0
416'6
01:32A
Sep 27
345'0
0'0
411'0
01:32A
Dec 27
355'0
0'0
421'2
01:08A
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
15700
15760
15700
15745
105
15640
01:09A
Jan 27
16155
16195
16155
16195
95
16100
01:08A
Mar 27
16410
16420
01:08A
May 27
16760
16505
01:08A
Jul 27
16890
16555
01:08A
Sep 27
15655
14975
01:08A
@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 09/18 10:44
DTN Closing Grain Comments 09/18 13:51
DTN National HRS Index 09/18
Portland Grain Review 09/18
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Fri, September 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 18
USDA Daily Market Rates 09/18
Copyright DTN. All rights reserved.
Disclaimer
.