Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
697'6
705'4
693'6
702'4
14'4
688'0
05:57A
Sep 26
708'2
715'0
703'6
712'6
15'2
697'4
05:57A
Dec 26
721'0
728'0
717'0
725'4
14'2
711'2
05:57A
Mar 27
735'4
736'6
727'4
734'4
13'2
721'2
05:57A
May 27
739'6
739'6
731'0
737'4
12'0
725'4
05:57A
Jul 27
736'2
736'2
730'4
730'6
8'6
722'0
05:57A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
647'4
657'2
646'0
656'6
21'0
635'6
05:57A
Sep 26
661'4
670'6
659'4
670'2
20'4
649'6
05:57A
Dec 26
679'6
690'0
679'0
689'2
19'4
669'6
05:57A
Mar 27
694'2
705'0
694'2
704'2
18'4
685'6
05:57A
May 27
706'2
710'6
702'4
710'2
17'2
693'0
05:57A
Jul 27
697'6
707'4
697'6
707'4
16'4
691'0
05:57A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
469'0
473'2
464'0
470'2
14'4
455'6
05:57A
Sep 26
475'6
479'6
471'2
476'6
13'6
463'0
05:57A
Dec 26
495'2
497'2
488'6
494'0
13'0
481'0
05:57A
Mar 27
506'4
511'0
502'6
507'4
12'0
495'4
05:57A
May 27
514'6
515'2
510'0
514'2
11'2
503'0
05:57A
Jul 27
516'0
521'4
513'6
517'4
10'4
507'0
05:57A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1202'2
1209'4
1191'0
1200'6
23'6
1177'0
05:57A
Aug 26
1198'4
1207'6
1190'4
1200'0
23'4
1176'4
05:57A
Sep 26
1182'6
1190'4
1176'4
1186'6
24'0
1162'6
05:57A
Nov 26
1188'6
1199'6
1183'6
1194'0
23'2
1170'6
05:57A
Jan 27
1198'2
1211'2
1196'6
1206'4
23'2
1183'2
05:57A
Mar 27
1192'0
1208'6
1192'0
1204'2
22'0
1182'2
05:57A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
74.25
75.10
74.19
75.09
1.21
73.88
05:57A
Aug 26
72.50
73.26
72.44
73.26
1.09
72.17
05:57A
Sep 26
71.15
71.93
71.10
71.93
1.04
70.89
05:57A
Oct 26
70.25
70.83
70.04
70.83
0.97
69.86
05:57A
Dec 26
69.25
70.15
69.25
70.14
0.97
69.17
05:57A
Jan 27
68.80
69.49
68.68
69.49
0.93
68.56
05:57A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3376
3406
3359
3374
31
3343
05:57A
Aug 26
3303
3326
3287
3299
35
3264
05:57A
Sep 26
3256
3272
3233
3250
37
3213
05:57A
Oct 26
3220
3243
3208
3224
38
3186
05:57A
Dec 26
3269
3280
3245
3258
37
3221
05:57A
Jan 27
3269
3287
3252
3266
40
3226
05:57A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
364'4
372'4
364'2
372'0
8'2
363'6
04:47A
Sep 26
373'0
376'0
373'0
376'0
5'6
370'2
04:47A
Dec 26
376'0
376'0
376'0
376'0
7'2
368'6
04:47A
Mar 27
372'2
0'0
372'2
05/15
May 27
378'2
0'0
378'2
05/15
Jul 27
369'4
0'0
369'4
05/15
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12450
12550
12420
12485
- 85
12570
05/17
Sep 26
12750
12750
12750
12750
- 145
12895
05/17
Nov 26
13200
13200
05/17
Jan 27
13350
13490
05/17
Mar 27
13805
13685
05/17
May 27
12200
13750
05/17
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
Nov 26
Jan 27
Mar 27
May 27
Jul 27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 05/18 05:52
DTN Midday Grain Comments 05/15 11:00
DTN Closing Grain Comments 05/15 13:49
DTN National HRS Index 05/15
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/11 05:52
FARM MARKET NEWS - CORN REPORT FOR Fri, May 15
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 15
USDA Daily Market Rates 05/18
Copyright DTN. All rights reserved.
Disclaimer
.