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 26
781'0
781'6
769'4
770'2
-11'0
781'2
05:00A
Mar 27
794'2
796'0
783'4
784'2
-11'0
795'2
05:00A
May 27
800'2
800'2
788'6
790'4
-9'6
800'2
05:00A
Jul 27
791'0
791'2
783'0
783'6
-10'0
793'6
05:00A
Sep 27
793'4
793'4
785'6
786'4
-9'4
796'0
05:00A
Dec 27
801'0
801'0
793'6
793'6
-9'6
803'4
05:00A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
716'6
717'6
706'4
708'0
-9'2
717'2
05:00A
Mar 27
733'2
733'6
722'4
724'0
-9'2
733'2
05:00A
May 27
741'0
741'2
731'0
732'0
-9'2
741'2
05:00A
Jul 27
740'4
741'0
731'4
732'4
-7'4
740'0
05:00A
Sep 27
745'4
745'4
737'0
737'6
-7'2
745'0
05:00A
Dec 27
755'0
755'0
747'2
748'0
-7'0
755'0
05:00A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
536'0
536'2
529'2
529'6
-7'0
536'6
05:00A
Mar 27
550'4
550'4
544'0
544'4
-6'4
551'0
05:00A
May 27
557'0
557'2
551'2
551'4
-6'2
557'6
05:00A
Jul 27
558'6
559'2
553'4
553'6
-6'0
559'6
05:00A
Sep 27
527'4
528'0
524'2
524'2
-4'6
529'0
05:00A
Dec 27
530'4
531'2
527'6
528'0
-3'6
531'6
05:00A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1324'6
1327'2
1316'2
1317'2
-8'2
1325'4
05:00A
Jan 27
1340'0
1342'4
1332'2
1332'6
-8'4
1341'2
05:00A
Mar 27
1347'4
1350'2
1340'4
1341'2
-7'4
1348'6
05:00A
May 27
1353'6
1356'2
1347'2
1348'2
-7'0
1355'2
05:00A
Jul 27
1356'0
1359'6
1351'2
1352'6
-6'4
1359'2
05:00A
Aug 27
1338'4
1341'2
1333'6
1335'4
-5'4
1341'0
05:00A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
67.40
67.43
66.71
67.11
-0.26
67.37
05:00A
Dec 26
67.95
68.02
67.25
67.67
-0.25
67.92
05:00A
Jan 27
68.19
68.21
67.54
67.93
-0.26
68.19
05:00A
Mar 27
68.50
68.50
67.76
68.15
-0.23
68.38
05:00A
May 27
68.70
68.70
67.94
68.30
-0.22
68.52
05:00A
Jul 27
68.63
68.63
67.91
68.25
-0.23
68.48
05:00A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3689
3717
3676
3685
- 4
3689
05:00A
Dec 26
3707
3730
3691
3699
- 8
3707
05:00A
Jan 27
3707
3730
3695
3702
- 9
3711
05:00A
Mar 27
3690
3722
3687
3696
- 11
3707
05:00A
May 27
3707
3721
3686
3694
- 13
3707
05:00A
Jul 27
3703
3727
3696
3704
- 12
3716
05:00A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
414'2
414'4
408'6
409'0
-5'4
414'4
05:00A
Mar 27
425'4
425'4
425'4
425'4
-0'2
425'6
05:00A
May 27
423'0
0'0
430'2
04:18A
Jul 27
427'0
0'0
427'0
05:00A
Sep 27
345'0
0'0
421'2
05:00A
Dec 27
355'0
0'0
431'4
09/22
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
15955
16015
15955
16005
- 15
16020
12:55A
Jan 27
16435
16450
09/22
Mar 27
16800
16770
09/22
May 27
16760
16880
09/22
Jul 27
16890
16935
09/22
Sep 27
15655
15300
09/22
@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 09/22 05:48
DTN Midday Grain Comments 09/22 10:48
DTN Closing Grain Comments 09/22 13:55
DTN National HRS Index 09/22
Portland Grain Review 09/22
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Tue, September 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, September 22
USDA Daily Market Rates 09/22
Copyright DTN. All rights reserved.
Disclaimer
.