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
764'6
759'0
764'6
2'4
762'2
10:43P
Dec 26
777'0
779'6
773'4
779'0
2'4
776'4
10:43P
Mar 27
789'6
792'6
787'2
792'6
2'6
790'0
10:44P
May 27
792'0
796'2
792'0
796'2
1'6
794'4
10:44P
Jul 27
788'0
791'2
786'6
791'2
2'0
789'2
10:43P
Sep 27
791'0
792'4
790'6
792'4
0'6
791'6
10:43P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
682'0
686'6
680'4
686'2
3'4
682'6
10:43P
Dec 26
699'0
704'2
697'6
704'0
4'0
700'0
10:43P
Mar 27
716'0
721'2
715'2
720'6
3'4
717'2
10:43P
May 27
724'6
728'4
722'6
728'4
3'6
724'6
10:44P
Jul 27
719'6
726'4
719'6
726'0
3'0
723'0
10:43P
Sep 27
727'4
732'0
727'2
732'0
3'0
729'0
10:44P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
477'0
477'0
474'4
476'4
-2'2
478'6
10:43P
Dec 26
502'0
502'0
499'0
501'2
-2'2
503'4
10:43P
Mar 27
515'4
516'2
514'0
515'6
-2'4
518'2
10:43P
May 27
522'6
522'6
520'4
522'6
-2'0
524'6
10:43P
Jul 27
524'6
524'6
522'4
524'4
-2'0
526'4
10:43P
Sep 27
502'6
503'4
501'2
502'0
-2'4
504'4
10:43P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1218'6
1219'2
1213'0
1213'4
-7'2
1220'6
10:43P
Nov 26
1235'4
1235'4
1227'6
1229'0
-7'4
1236'4
10:43P
Jan 27
1250'2
1250'2
1242'4
1243'2
-8'2
1251'4
10:43P
Mar 27
1253'6
1255'2
1248'4
1249'0
-8'2
1257'2
10:43P
May 27
1260'0
1260'0
1253'6
1254'2
-7'6
1262'0
10:43P
Jul 27
1261'2
1261'6
1256'4
1257'2
-7'0
1264'2
10:43P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
70.63
71.00
70.41
70.72
-0.46
71.18
10:43P
Oct 26
70.70
71.11
70.57
70.87
-0.46
71.33
10:43P
Dec 26
70.74
71.14
70.60
70.88
-0.44
71.32
10:44P
Jan 27
70.58
70.96
70.45
70.70
-0.46
71.16
10:44P
Mar 27
70.40
70.67
70.21
70.51
-0.41
70.92
10:44P
May 27
70.00
70.48
70.00
70.30
-0.38
70.68
10:44P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3151
3151
3134
3141
- 16
3157
10:43P
Oct 26
3180
3180
3163
3170
- 16
3186
10:43P
Dec 26
3235
3236
3217
3224
- 14
3238
10:44P
Jan 27
3260
3260
3243
3249
- 15
3264
10:44P
Mar 27
3285
3285
3267
3273
- 14
3287
10:44P
May 27
3309
3309
3287
3292
- 17
3309
10:44P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
322'2
322'2
319'0
319'6
-2'4
322'2
10:38P
Dec 26
342'4
344'0
340'6
341'0
-1'4
342'4
10:38P
Mar 27
363'0
0'0
355'0
10:38P
May 27
365'2
0'0
358'0
10:38P
Jul 27
349'2
0'0
349'2
07:00P
Sep 27
345'0
0'0
343'4
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
14105
14130
14055
14130
- 10
14140
09:08P
Nov 26
14515
14600
14510
14570
- 30
14600
09:00P
Jan 27
14945
14980
09:00P
Mar 27
15490
15340
09:00P
May 27
13900
15525
09:00P
Jul 27
15725
15725
09:00P
@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 08/20 05:54
DTN Midday Grain Comments 08/20 10:45
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 08/20
Copyright DTN. All rights reserved.
Disclaimer
.