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
705'2
724'6
701'2
714'2
7'2
713'4
01:17P
Dec 26
723'6
741'6
718'4
731'6
7'2
731'0
01:17P
Mar 27
735'4
753'0
731'0
744'0
7'4
743'4
01:17P
May 27
740'2
755'4
739'0
749'0
7'4
748'6
01:17P
Jul 27
735'2
751'4
733'0
746'2
8'6
746'2
01:17P
Sep 27
740'4
752'4
740'4
751'6
10'0
750'6
01:17P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
638'0
652'4
633'2
643'2
4'6
642'2
01:17P
Dec 26
656'0
671'2
652'0
661'6
4'4
661'2
01:17P
Mar 27
672'2
687'0
668'6
678'4
5'0
677'6
01:17P
May 27
680'2
693'0
675'6
686'0
5'4
685'4
01:17P
Jul 27
677'0
688'6
672'6
684'2
7'2
684'0
01:17P
Sep 27
678'4
693'6
678'4
691'2
8'2
690'6
01:17P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
441'6
443'0
435'4
436'6
-5'4
436'6
01:16P
Dec 26
465'2
466'2
458'4
460'2
-5'2
460'0
01:16P
Mar 27
481'0
481'6
474'2
476'2
-5'2
475'6
01:17P
May 27
490'6
490'6
483'4
485'2
-5'2
485'0
01:17P
Jul 27
495'2
495'2
488'4
490'4
-4'6
490'4
01:17P
Sep 27
482'4
483'6
479'0
481'4
-2'2
481'2
01:17P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1149'2
1152'2
1146'2
1152'0
-3'4
1151'4
01:16P
Sep 26
1158'6
1161'6
1148'6
1157'4
-1'2
1156'4
01:17P
Nov 26
1177'0
1181'0
1167'2
1175'4
-2'2
1174'6
01:16P
Jan 27
1192'2
1196'0
1182'6
1190'6
-2'4
1189'6
01:17P
Mar 27
1198'4
1202'4
1189'4
1197'4
-2'0
1196'4
01:17P
May 27
1206'6
1209'2
1197'0
1205'4
-1'4
1204'6
01:17P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
68.25
68.25
67.64
67.86
-0.43
67.75
01:17P
Sep 26
68.13
68.55
67.37
67.72
-0.48
67.72
01:17P
Oct 26
67.75
68.19
67.04
67.38
-0.44
67.42
01:17P
Dec 26
67.50
67.91
66.79
67.17
-0.35
67.17
01:17P
Jan 27
67.29
67.77
66.73
67.10
-0.31
67.11
01:17P
Mar 27
67.16
67.58
66.63
67.00
-0.26
67.01
01:17P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
3101
3101
3071
3087
- 13
3093
01:17P
Sep 26
3126
3126
3087
3104
- 23
3102
01:17P
Oct 26
3138
3138
3100
3116
- 22
3112
01:17P
Dec 26
3180
3182
3146
3159
- 25
3156
01:17P
Jan 27
3209
3211
3175
3187
- 25
3185
01:17P
Mar 27
3242
3242
3210
3220
- 24
3219
01:17P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
313'2
322'0
313'0
317'6
4'0
316'4
01:16P
Dec 26
332'4
338'6
331'2
334'2
2'2
333'6
01:17P
Mar 27
350'4
350'4
350'4
350'4
2'2
346'4
01:16P
May 27
352'4
2'2
352'4
01:16P
Jul 27
343'6
2'2
343'6
01:16P
Sep 27
345'0
2'2
338'0
01:16P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
13885
14150
13870
14075
90
14055
01:16P
Nov 26
14315
14570
14315
14500
100
14490
01:16P
Jan 27
14895
14895
14895
14895
105
14840
01:16P
Mar 27
14495
100
15070
01:16P
May 27
13900
100
15175
01:16P
Jul 27
15240
100
15240
01:16P
@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 08/05 05:52
DTN Midday Grain Comments 08/05 10:49
DTN Closing Grain Comments 08/04 13:49
DTN National HRS Index 08/04
Portland Grain Review 08/04
DTN Weather Trend Indicators 08/03 05:46
FARM MARKET NEWS - CORN REPORT FOR Tue, August 4
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 4
USDA Daily Market Rates 08/05
Copyright DTN. All rights reserved.
Disclaimer
.