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 25
518'0
529'6
518'0
529'6
8'4
529'4
s
06:05P
Mar 26
530'0
535'4
523'6
534'0
4'4
534'0
s
04:46P
May 26
541'4
546'4
535'4
545'2
4'4
545'2
s
05:23P
Jul 26
554'0
559'0
548'4
557'6
4'4
558'0
s
01:30P
Sep 26
567'6
573'6
563'4
572'6
4'6
573'0
s
01:21P
Dec 26
586'2
592'4
582'6
591'2
4'6
591'6
s
02:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
533'0
541'6
532'4
541'0
3'2
541'0
s
01:21P
Mar 26
538'6
541'6
531'4
540'0
2'0
540'2
s
06:01P
May 26
545'2
548'4
539'6
547'2
2'0
547'2
s
05:09P
Jul 26
554'4
556'4
548'2
555'2
2'2
555'2
s
05:53P
Sep 26
564'2
568'0
560'6
567'2
2'0
567'2
s
05:19P
Dec 26
581'0
583'6
577'0
582'4
1'6
583'0
s
01:30P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
432'6
438'2
431'0
437'2
6'2
437'6
s
01:30P
Mar 26
443'0
448'0
441'6
446'4
3'6
447'2
s
06:11P
May 26
450'4
454'6
449'4
453'6
3'6
454'4
s
04:57P
Jul 26
456'0
459'6
454'4
458'4
3'0
459'0
s
04:45P
Sep 26
452'6
455'0
451'0
454'0
1'4
454'2
s
03:49P
Dec 26
463'2
465'4
461'6
464'2
1'2
464'6
s
04:50P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1117'0
1124'4
1114'0
1119'6
3'6
1119'4
s
06:07P
Mar 26
1126'6
1133'4
1124'2
1128'6
3'2
1128'6
s
05:16P
May 26
1135'4
1142'0
1133'4
1137'4
2'4
1137'2
s
05:45P
Jul 26
1143'6
1149'0
1141'4
1145'2
2'0
1144'6
s
01:30P
Aug 26
1138'0
1141'2
1134'4
1137'6
2'2
1137'4
s
01:21P
Sep 26
1115'4
1118'6
1112'6
1115'4
2'2
1115'4
s
01:30P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
51.33
51.53
51.33
51.53
0.18
51.53
s
01:20P
Jan 26
51.71
51.91
51.19
51.85
0.12
51.79
s
06:10P
Mar 26
52.23
52.42
51.72
52.35
0.10
52.29
s
05:52P
May 26
52.53
52.74
52.08
52.68
0.09
52.63
s
05:42P
Jul 26
52.79
52.86
52.24
52.82
0.08
52.78
s
06:12P
Aug 26
52.40
52.59
52.02
52.56
0.05
52.53
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
3102
3134
3089
3092
1
3085
s
04:45P
Jan 26
3119
3162
3107
3112
- 1
3112
s
05:08P
Mar 26
3166
3208
3160
3164
3
3164
s
05:15P
May 26
3213
3250
3208
3211
3
3212
s
03:29P
Jul 26
3264
3296
3255
3257
- 2
3259
s
04:45P
Aug 26
3273
3301
3261
3262
- 6
3264
s
05:17P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
294'0
4'6
303'0
s
06:03P
Mar 26
317'0
317'2
310'4
314'6
-2'4
315'0
s
01:30P
May 26
322'2
322'2
316'6
320'0
-3'4
320'4
s
01:30P
Jul 26
325'4
-3'4
326'0
s
01:30P
Sep 26
322'0
0'0
325'4
s
01:30P
Dec 26
337'6
0'0
330'4
s
01:30P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
9900
10115
9880
10085
175
10090
s
05:07P
Mar 26
10200
10420
10185
10415
180
10390
s
01:30P
May 26
10520
185
10640
s
01:30P
Jul 26
10690
185
10870
s
01:30P
Sep 26
11000
185
10970
s
01:20P
Nov 26
11235
185
11235
s
01:20P
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
Mar 26
May 26
Jul 26
Nov 26
Jan 27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 12/04 06:42
DTN Midday Grain Comments 12/04 10:55
DTN Closing Grain Comments 12/04 13:47
DTN National HRS Index 12/03
Portland Grain Review 12/04
DTN Weather Trend Indicators 12/01 06:00
FARM MARKET NEWS - CORN REPORT FOR Thu, December 4
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, December 4
USDA Daily Market Rates 12/04
Copyright DTN. All rights reserved.
Disclaimer
.