Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
517'2
529'0
517'2
528'2
10'0
527'2
s
01/16
May 26
528'2
539'6
528'2
539'6
9'4
538'2
s
01/16
Jul 26
541'6
552'4
541'6
552'2
9'2
551'0
s
01/16
Sep 26
557'4
567'0
557'2
566'6
8'6
565'4
s
01/16
Dec 26
576'6
586'4
576'6
586'2
8'6
585'4
s
01/16
Mar 27
601'4
601'4
601'4
601'4
9'2
601'4
s
01/16
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
511'0
521'0
510'2
518'0
7'4
518'0
s
01/16
May 26
522'0
531'4
521'2
529'2
7'2
528'6
s
01/16
Jul 26
533'2
543'0
533'2
541'0
7'0
540'4
s
01/16
Sep 26
548'4
557'0
548'0
555'0
6'6
554'6
s
01/16
Dec 26
566'6
575'6
566'6
573'6
6'6
573'6
s
01/16
Mar 27
583'4
591'4
583'4
589'6
6'4
589'4
s
01/16
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
420'2
427'2
420'0
425'0
4'4
424'6
s
01/16
May 26
427'6
434'2
427'2
432'4
4'2
432'0
s
01/16
Jul 26
434'0
439'6
433'4
438'2
4'0
438'0
s
01/16
Sep 26
433'4
437'4
432'4
436'6
3'0
436'2
s
01/16
Dec 26
447'0
450'4
446'2
450'0
3'0
449'6
s
01/16
Mar 27
460'4
463'2
459'6
462'6
2'4
462'6
s
01/16
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1053'0
1059'0
1047'6
1056'2
4'6
1057'6
s
01/16
May 26
1064'2
1070'2
1059'4
1067'4
4'4
1068'6
s
01/16
Jul 26
1076'0
1082'2
1072'4
1079'4
5'0
1081'2
s
01/16
Aug 26
1073'2
1078'4
1070'0
1076'2
4'4
1077'6
s
01/16
Sep 26
1058'6
1064'0
1056'2
1061'4
4'2
1063'0
s
01/16
Nov 26
1063'6
1069'6
1062'0
1067'2
4'6
1069'0
s
01/16
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
52.97
53.48
52.24
52.51
-0.36
52.61
s
01/16
May 26
53.41
53.97
52.76
53.05
-0.32
53.15
s
01/16
Jul 26
53.62
54.22
53.06
53.37
-0.26
53.47
s
01/16
Aug 26
53.56
53.97
52.86
53.17
-0.23
53.28
s
01/16
Sep 26
53.19
53.67
52.65
52.92
-0.20
53.05
s
01/16
Oct 26
52.86
53.37
52.38
52.62
-0.20
52.73
s
01/16
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
2895
2905
2884
2899
8
2900
s
01/16
May 26
2944
2955
2930
2949
12
2951
s
01/16
Jul 26
2994
3013
2987
3010
15
3010
s
01/16
Aug 26
3017
3035
3007
3030
18
3032
s
01/16
Sep 26
3030
3050
3019
3045
20
3046
s
01/16
Oct 26
3036
3056
3024
3052
23
3054
s
01/16
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
294'2
304'0
293'0
300'6
8'6
302'0
s
01/16
May 26
301'2
311'6
301'0
311'0
9'0
309'2
s
01/16
Jul 26
299'6
8'0
313'0
s
01/16
Sep 26
314'6
8'0
316'6
s
01/16
Dec 26
325'0
8'0
330'2
s
01/16
Mar 27
333'6
8'0
333'6
s
01/16
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
10570
10690
10500
10600
10600
s
01/16
May 26
10790
10965
10785
10905
10875
s
01/16
Jul 26
11205
- 15
11145
s
01/16
Sep 26
11325
11425
11325
11405
11380
s
01/16
Nov 26
11675
11675
s
01/16
Jan 27
11940
11940
s
01/16
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
May 26
Jul 26
Nov 26
Jan 27
Mar 27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 01/16 05:47
DTN Midday Grain Comments 01/16 10:48
DTN Closing Grain Comments 01/16 16:08
DTN National HRS Index 01/16
Portland Grain Review 01/15
DTN Weather Trend Indicators 01/12 06:32
FARM MARKET NEWS - CORN REPORT FOR Fri, January 16
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, January 16
USDA Daily Market Rates 01/16
Copyright DTN. All rights reserved.
Disclaimer
.