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
762'0
765'2
750'2
758'0
-6'0
756'2
s
08/21
Dec 26
777'0
780'2
765'0
774'4
-4'0
772'4
s
08/21
Mar 27
789'6
793'4
778'4
787'6
-4'2
785'6
s
08/21
May 27
792'0
797'4
784'4
792'0
-4'0
790'4
s
08/21
Jul 27
788'0
791'4
779'6
786'6
-3'2
786'0
s
08/21
Sep 27
791'0
792'4
783'4
789'0
-2'6
789'0
s
08/21
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
682'0
687'6
674'4
683'0
-1'2
681'4
s
08/21
Dec 26
699'0
705'0
692'2
700'0
-0'6
699'2
s
08/21
Mar 27
716'0
722'0
709'6
717'6
-0'6
716'4
s
08/21
May 27
724'6
729'4
717'6
724'6
-0'2
724'4
s
08/21
Jul 27
719'6
727'0
716'4
722'4
-0'6
722'2
s
08/21
Sep 27
727'4
732'0
722'6
728'2
-0'6
728'2
s
08/21
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
477'0
484'2
474'4
483'4
5'0
483'6
s
08/21
Dec 26
502'0
509'0
499'0
508'2
5'0
508'4
s
08/21
Mar 27
515'4
524'0
514'0
523'2
5'2
523'4
s
08/21
May 27
522'6
530'4
520'4
530'0
5'2
530'0
s
08/21
Jul 27
524'6
532'0
522'4
531'6
5'0
531'4
s
08/21
Sep 27
502'6
507'6
501'2
507'2
2'6
507'2
s
08/21
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1218'6
1225'6
1209'6
1225'6
4'2
1225'0
s
08/21
Nov 26
1235'4
1240'4
1224'4
1240'2
3'0
1239'4
s
08/21
Jan 27
1250'2
1254'6
1239'2
1254'6
2'2
1253'6
s
08/21
Mar 27
1253'6
1259'4
1245'4
1259'2
1'6
1259'0
s
08/21
May 27
1260'0
1263'6
1250'6
1263'6
1'6
1263'6
s
08/21
Jul 27
1261'2
1266'6
1254'2
1266'6
2'0
1266'2
s
08/21
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
70.63
71.48
68.67
69.25
-1.83
69.35
s
08/21
Oct 26
70.70
71.65
68.87
69.42
-1.84
69.49
s
08/21
Dec 26
70.74
71.69
69.00
69.55
-1.74
69.58
s
08/21
Jan 27
70.58
71.53
69.08
69.54
-1.57
69.59
s
08/21
Mar 27
70.40
71.29
69.02
69.44
-1.40
69.52
s
08/21
May 27
70.00
71.03
68.92
69.31
-1.28
69.40
s
08/21
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
3151
3181
3123
3181
20
3177
s
08/21
Oct 26
3180
3210
3151
3210
19
3205
s
08/21
Dec 26
3235
3263
3201
3263
20
3258
s
08/21
Jan 27
3260
3288
3228
3287
20
3284
s
08/21
Mar 27
3285
3316
3256
3316
26
3313
s
08/21
May 27
3309
3340
3279
3340
28
3337
s
08/21
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
322'2
326'6
319'0
326'2
2'0
324'2
s
08/21
Dec 26
342'4
347'6
340'6
345'2
1'2
343'6
s
08/21
Mar 27
357'0
357'0
357'0
357'0
1'0
356'0
s
08/21
May 27
365'2
1'0
359'0
s
08/21
Jul 27
350'2
1'0
350'2
s
08/21
Sep 27
345'0
1'0
344'4
s
08/21
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
14105
14720
14055
14720
555
14695
s
08/21
Nov 26
14515
15205
14510
15205
550
15150
s
08/21
Jan 27
15115
15355
15100
15355
550
15530
s
08/21
Mar 27
15535
15780
15535
15780
440
15780
s
08/21
May 27
13900
545
16070
s
08/21
Jul 27
16270
545
16270
s
08/21
@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 08/21 07:44
DTN Midday Grain Comments 08/21 10:52
DTN Closing Grain Comments 08/21 14:14
DTN National HRS Index 08/21
Portland Grain Review 08/20
DTN Weather Trend Indicators 08/17 05:57
FARM MARKET NEWS - CORN REPORT FOR Fri, August 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, August 21
USDA Daily Market Rates 08/21
Copyright DTN. All rights reserved.
Disclaimer
.