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
761'4
769'4
-9'4
771'6
s
05:57P
Mar 27
794'2
796'0
775'6
783'4
-9'6
785'4
s
05:37P
May 27
800'2
800'2
781'2
789'0
-9'6
790'4
s
05:38P
Jul 27
791'0
791'4
777'0
783'4
-8'4
785'2
s
05:34P
Sep 27
793'4
793'6
780'0
786'2
-8'0
788'0
s
03:56P
Dec 27
801'0
801'0
789'0
795'4
-7'6
795'6
s
04:45P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
716'6
717'6
702'0
707'2
-8'6
708'4
s
06:06P
Mar 27
733'2
733'6
718'0
722'6
-9'0
724'2
s
04:45P
May 27
741'0
741'2
726'0
730'4
-9'2
732'0
s
06:04P
Jul 27
740'4
741'0
727'0
732'0
-7'0
733'0
s
01:30P
Sep 27
745'4
745'4
732'4
737'2
-6'4
738'4
s
01:20P
Dec 27
755'0
755'0
743'2
747'2
-6'4
748'4
s
03:09P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
536'0
536'2
527'4
528'6
-7'6
529'0
s
06:15P
Mar 27
550'4
550'4
542'2
543'0
-7'4
543'4
s
05:37P
May 27
557'0
557'2
549'4
550'4
-7'0
550'6
s
05:27P
Jul 27
558'6
559'2
552'2
553'0
-6'2
553'4
s
04:45P
Sep 27
527'4
528'0
523'0
524'0
-4'2
524'6
s
06:05P
Dec 27
530'4
531'2
526'6
527'6
-3'2
528'4
s
04:51P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1324'6
1327'2
1311'0
1317'4
-7'4
1318'0
s
06:00P
Jan 27
1340'0
1342'4
1326'6
1333'0
-7'4
1333'6
s
04:45P
Mar 27
1347'4
1350'2
1336'2
1341'4
-6'2
1342'4
s
04:54P
May 27
1353'6
1356'2
1343'4
1349'0
-5'2
1350'0
s
06:05P
Jul 27
1356'0
1359'6
1348'2
1353'4
-4'6
1354'4
s
06:03P
Aug 27
1338'4
1341'2
1330'4
1335'6
-4'0
1337'0
s
01:20P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
67.40
67.65
66.47
67.19
-0.12
67.25
s
05:03P
Dec 26
67.95
68.21
67.03
67.71
-0.11
67.81
s
06:02P
Jan 27
68.19
68.42
67.29
67.95
-0.13
68.06
s
05:46P
Mar 27
68.50
68.63
67.52
68.14
-0.11
68.27
s
05:19P
May 27
68.70
68.77
67.70
68.31
-0.10
68.42
s
03:43P
Jul 27
68.63
68.75
67.70
68.24
-0.09
68.39
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3689
3724
3660
3700
14
3703
s
05:06P
Dec 26
3707
3734
3677
3702
- 1
3706
s
05:46P
Jan 27
3707
3732
3679
3701
- 8
3703
s
05:05P
Mar 27
3690
3722
3673
3691
- 13
3694
s
05:06P
May 27
3707
3721
3674
3687
- 18
3689
s
03:43P
Jul 27
3703
3727
3683
3693
- 20
3696
s
04:49P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
414'2
417'2
408'6
416'2
2'6
417'2
s
01:20P
Mar 27
425'4
425'4
425'4
425'4
0'6
426'4
s
04:45P
May 27
423'0
0'2
430'4
s
01:20P
Jul 27
427'2
0'2
427'2
s
01:20P
Sep 27
345'0
0'2
421'4
s
01:20P
Dec 27
355'0
0'2
431'6
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
15955
16400
15955
16280
300
16320
s
04:59P
Jan 27
16435
16780
16410
16740
290
16740
s
01:30P
Mar 27
16810
17015
16805
17015
220
16990
s
01:20P
May 27
16760
220
17100
s
01:20P
Jul 27
16890
245
17180
s
01:20P
Sep 27
15655
215
15515
s
01:20P
@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 09/23 05:55
DTN Midday Grain Comments 09/23 10:48
DTN Closing Grain Comments 09/23 13:41
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 Wed, September 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, September 23
USDA Daily Market Rates 09/23
Copyright DTN. All rights reserved.
Disclaimer
.