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
784'2
800'0
782'6
794'0
10'6
794'4
s
03:59P
Mar 27
799'0
812'4
799'0
807'0
10'4
807'6
s
02:30P
May 27
805'6
816'2
803'6
811'2
10'0
812'0
s
03:10P
Jul 27
795'0
807'2
795'0
803'0
8'6
803'6
s
03:26P
Sep 27
798'6
808'2
797'4
804'2
8'6
805'2
s
01:20P
Dec 27
809'6
812'2
804'0
812'0
8'4
812'0
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
716'0
730'0
715'2
726'0
12'4
726'6
s
03:55P
Mar 27
731'4
745'4
731'4
741'6
12'6
742'6
s
01:30P
May 27
740'2
753'0
740'2
749'6
12'4
750'4
s
01:30P
Jul 27
738'2
750'2
738'2
746'6
9'6
747'6
s
01:30P
Sep 27
742'4
753'6
742'4
750'0
8'4
751'2
s
01:20P
Dec 27
757'0
762'0
752'6
759'6
7'6
760'0
s
01:30P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
527'4
543'4
526'2
543'0
15'4
543'0
s
03:56P
Mar 27
541'2
557'0
540'0
556'6
15'2
556'6
s
03:56P
May 27
548'0
563'2
546'6
563'0
14'6
563'0
s
03:26P
Jul 27
550'4
564'6
549'0
564'0
13'4
564'4
s
03:42P
Sep 27
521'4
534'4
520'0
533'4
11'6
534'2
s
03:34P
Dec 27
525'4
537'2
523'4
536'4
11'0
537'0
s
03:56P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
1304'0
1328'4
1303'4
1327'0
24'4
1328'0
s
03:56P
Jan 27
1320'2
1344'2
1320'2
1342'6
24'0
1344'0
s
02:42P
Mar 27
1329'0
1352'0
1329'0
1350'2
22'2
1351'6
s
03:51P
May 27
1336'6
1358'2
1336'6
1356'4
21'4
1358'0
s
03:51P
Jul 27
1340'4
1361'4
1340'2
1360'0
20'6
1361'2
s
03:30P
Aug 27
1324'6
1342'0
1323'6
1341'0
20'0
1342'0
s
01:20P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
67.58
68.56
67.02
68.28
0.62
68.32
s
02:39P
Dec 26
68.13
69.10
67.57
68.79
0.63
68.85
s
01:30P
Jan 27
68.39
69.33
67.86
69.01
0.57
69.09
s
03:53P
Mar 27
68.57
69.43
68.06
69.11
0.52
69.21
s
03:53P
May 27
68.58
69.44
68.15
69.20
0.52
69.27
s
03:52P
Jul 27
68.48
69.26
68.03
69.09
0.54
69.14
s
03:52P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
3567
3671
3560
3656
120
3666
s
03:48P
Dec 26
3603
3690
3591
3677
98
3684
s
03:52P
Jan 27
3625
3691
3610
3681
83
3687
s
02:30P
Mar 27
3622
3687
3620
3679
67
3684
s
02:30P
May 27
3629
3690
3627
3683
65
3688
s
03:51P
Jul 27
3652
3700
3638
3695
64
3699
s
03:52P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 26
402'2
418'0
382'0
409'0
9'6
416'2
s
02:30P
Mar 27
411'4
426'0
400'4
426'0
9'4
428'2
s
01:30P
May 27
423'0
11'4
431'4
s
01:20P
Jul 27
428'2
11'4
428'2
s
01:20P
Sep 27
345'0
11'4
422'4
s
01:20P
Dec 27
355'0
11'4
432'6
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 26
15700
16115
15625
16085
425
16065
s
02:30P
Jan 27
16155
16505
16085
16455
370
16470
s
01:20P
Mar 27
16750
16750
16750
16750
365
16785
s
01:20P
May 27
16760
405
16910
s
01:20P
Jul 27
16890
395
16950
s
01:20P
Sep 27
15655
370
15345
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 09/21 05:51
DTN Midday Grain Comments 09/21 10:51
DTN Closing Grain Comments 09/21 13:48
DTN National HRS Index 09/18
Portland Grain Review 09/18
DTN Weather Trend Indicators 09/17 07:57
FARM MARKET NEWS - CORN REPORT FOR Mon, September 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, September 21
USDA Daily Market Rates 09/21
Copyright DTN. All rights reserved.
Disclaimer
.