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
714'0
719'6
693'6
699'4
-13'6
699'6
s
02:40P
Dec 26
731'0
737'0
712'0
717'4
-13'4
717'4
s
02:44P
Mar 27
743'2
748'6
724'4
730'2
-13'0
730'4
s
01:30P
May 27
747'0
753'6
731'0
736'6
-12'2
736'4
s
02:30P
Jul 27
745'2
750'4
729'6
735'6
-10'2
736'0
s
01:30P
Sep 27
751'4
751'4
737'6
742'0
-8'4
742'2
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
643'6
649'0
626'6
630'4
-11'0
631'2
s
02:34P
Dec 26
662'4
667'4
646'0
649'4
-10'6
650'4
s
01:30P
Mar 27
679'0
683'0
662'4
666'4
-10'4
667'2
s
01:30P
May 27
686'4
690'2
671'2
675'4
-9'4
676'0
s
01:30P
Jul 27
685'0
688'4
671'0
676'4
-6'6
677'2
s
01:20P
Sep 27
691'4
694'4
678'4
683'6
-5'4
685'2
s
01:30P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
437'0
440'2
434'2
438'6
2'2
439'0
s
02:48P
Dec 26
460'4
463'0
457'2
461'2
2'0
462'0
s
02:47P
Mar 27
476'0
478'4
473'0
477'0
1'6
477'4
s
02:30P
May 27
485'4
487'4
482'0
486'0
1'4
486'4
s
01:30P
Jul 27
491'0
493'0
487'6
491'4
1'4
492'0
s
01:20P
Sep 27
481'0
483'4
479'4
482'4
1'4
482'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1151'6
1157'4
1151'2
1157'4
5'6
1157'2
s
01:30P
Sep 26
1157'2
1161'0
1151'6
1159'2
3'4
1160'0
s
02:53P
Nov 26
1175'2
1179'0
1170'4
1177'4
3'0
1177'6
s
02:30P
Jan 27
1190'0
1194'0
1185'6
1192'2
3'0
1192'6
s
02:31P
Mar 27
1196'4
1200'6
1192'4
1198'4
2'6
1199'2
s
01:30P
May 27
1204'4
1208'4
1200'4
1206'0
2'4
1207'2
s
01:20P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
67.87
67.87
67.48
67.51
-0.05
67.70
s
01:20P
Sep 26
67.75
68.28
67.24
67.71
0.02
67.74
s
02:52P
Oct 26
67.43
67.96
67.00
67.50
0.12
67.54
s
02:30P
Dec 26
67.20
67.72
66.75
67.31
0.20
67.37
s
01:30P
Jan 27
67.09
67.64
66.69
67.30
0.24
67.35
s
01:20P
Mar 27
66.97
67.52
66.60
67.20
0.24
67.25
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3093
3108
3093
3107
14
3107
s
01:30P
Sep 26
3108
3125
3097
3111
14
3116
s
02:43P
Oct 26
3122
3136
3106
3118
11
3123
s
02:30P
Dec 26
3162
3181
3150
3162
10
3166
s
02:44P
Jan 27
3189
3207
3176
3188
8
3193
s
02:30P
Mar 27
3226
3235
3207
3220
4
3223
s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
315'6
319'0
307'2
308'2
-6'6
309'6
s
01:30P
Dec 26
334'2
336'0
327'0
327'2
-5'6
328'0
s
01:30P
Mar 27
344'6
344'6
344'2
344'2
-5'4
341'0
s
01:30P
May 27
352'4
352'4
352'4
352'4
-5'4
347'0
s
01:20P
Jul 27
338'2
-5'4
338'2
s
01:20P
Sep 27
345'0
-5'4
332'4
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
14115
14370
14030
14205
130
14185
s
01:30P
Nov 26
14535
14780
14495
14605
130
14620
s
01:30P
Jan 27
14850
14850
14850
14850
130
14970
s
01:20P
Mar 27
14495
155
15225
s
01:20P
May 27
13900
155
15330
s
01:20P
Jul 27
15395
155
15395
s
01:20P
@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 08/06 05:56
DTN Midday Grain Comments 08/06 10:52
DTN Closing Grain Comments 08/06 13:58
DTN National HRS Index 08/05
Portland Grain Review 08/04
DTN Weather Trend Indicators 08/03 05:46
FARM MARKET NEWS - CORN REPORT FOR Wed, August 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, August 5
USDA Daily Market Rates 08/06
Copyright DTN. All rights reserved.
Disclaimer
.