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
506'0
513'2
503'4
513'0
4'6
511'0
s
01:20P
Mar 26
522'6
528'6
519'4
527'6
2'4
526'2
s
01:20P
May 26
535'4
541'0
532'0
539'4
1'6
538'2
s
01:20P
Jul 26
548'6
553'2
544'4
552'4
1'4
550'6
s
01:20P
Sep 26
562'4
567'2
559'0
566'2
1'2
564'6
s
01:21P
Dec 26
579'0
585'2
577'0
584'0
1'2
582'6
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
528'2
532'4
522'6
529'6
0'0
527'0
s
01:20P
Mar 26
541'4
545'0
535'6
542'2
-1'0
539'6
s
01:20P
May 26
549'6
553'2
545'0
551'0
-1'4
548'2
s
01:20P
Jul 26
559'0
561'4
553'6
559'6
-1'4
557'0
s
01:20P
Sep 26
570'6
573'4
566'0
571'2
-1'2
569'0
s
01:20P
Dec 26
585'0
589'0
582'0
586'6
-1'4
584'4
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
426'2
427'6
424'0
425'6
-1'0
425'4
s
01:20P
Mar 26
437'4
439'0
435'2
437'6
-0'2
437'4
s
01:24P
May 26
445'0
446'0
442'4
445'2
-0'4
444'6
s
01:20P
Jul 26
450'6
451'6
448'2
451'4
-0'2
450'6
s
01:20P
Sep 26
448'2
448'4
445'4
448'0
-0'6
447'4
s
01:20P
Dec 26
460'2
461'2
458'2
460'6
-1'0
460'0
s
01:21P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1122'4
1127'4
1113'2
1126'4
2'4
1125'0
s
01:20P
Mar 26
1132'4
1136'4
1123'4
1135'2
2'2
1134'2
s
01:20P
May 26
1141'2
1145'2
1133'2
1144'4
1'6
1143'2
s
01:20P
Jul 26
1150'0
1151'2
1139'6
1150'6
1'2
1149'2
s
01:20P
Aug 26
1139'0
1140'4
1130'2
1140'0
0'0
1138'0
s
01:20P
Sep 26
1115'0
1115'2
1106'2
1113'4
-1'0
1112'0
s
01:20P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
50.67
50.76
49.60
50.28
-0.40
50.26
s
01:20P
Jan 26
50.96
51.08
49.90
50.61
-0.37
50.58
s
01:20P
Mar 26
51.55
51.58
50.45
51.14
-0.36
51.12
s
01:20P
May 26
51.86
51.91
50.84
51.49
-0.36
51.47
s
01:20P
Jul 26
51.95
52.06
51.01
51.63
-0.36
51.61
s
01:24P
Aug 26
51.78
51.78
50.80
51.38
-0.38
51.38
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
3138
3158
3126
3158
11
3151
s
01:20P
Jan 26
3175
3199
3166
3198
16
3192
s
01:24P
Mar 26
3227
3253
3219
3253
20
3247
s
01:20P
May 26
3291
3310
3275
3310
21
3303
s
01:20P
Jul 26
3334
3364
3327
3364
23
3357
s
01:20P
Aug 26
3336
3367
3334
3367
18
3361
s
01:20P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
307'4
307'4
294'2
305'4
-0'2
305'4
s
01:20P
Mar 26
308'2
309'2
302'0
308'0
0'4
307'6
s
01:20P
May 26
315'6
315'6
308'0
313'4
0'0
315'0
s
01:20P
Jul 26
321'4
321'4
316'6
320'0
0'0
324'4
s
01:20P
Sep 26
322'0
0'0
319'6
s
01:20P
Dec 26
337'6
0'0
314'6
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
10050
10500
10035
10375
415
10445
s
01:20P
Mar 26
10375
10790
10325
10705
420
10740
s
01:20P
May 26
10560
10950
10560
10950
410
10945
s
01:20P
Jul 26
10800
10800
10800
10800
405
11155
s
01:20P
Sep 26
11400
405
11260
s
01:20P
Nov 26
11525
405
11525
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 11/21 05:45
DTN Midday Grain Comments 11/21 10:59
DTN Closing Grain Comments 11/20 13:48
DTN National HRS Index 11/20
Portland Grain Review 11/20
DTN Weather Trend Indicators 11/17 06:15
FARM MARKET NEWS - CORN REPORT FOR Thu, November 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, November 20
USDA Daily Market Rates 11/21
Copyright DTN. All rights reserved.
Disclaimer
.