Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
615'0
615'0
604'6
605'0
-10'6
615'6
10:33P
Jul 26
630'4
630'4
620'0
620'4
-10'4
631'0
10:33P
Sep 26
641'6
642'2
633'4
634'0
-10'0
644'0
10:33P
Dec 26
660'0
660'0
651'6
652'2
-9'4
661'6
10:33P
Mar 27
673'0
673'4
665'4
665'4
-9'0
674'4
10:33P
May 27
686'2
686'2
679'2
679'2
2'6
679'6
s
10:33P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'0
600'4
590'4
590'6
-7'0
598'2
10:33P
Jul 26
610'0
611'4
602'2
602'4
-6'4
609'4
10:33P
Sep 26
624'0
624'0
615'0
615'0
-6'4
622'2
10:33P
Dec 26
640'0
640'6
632'4
632'4
-6'2
639'0
10:33P
Mar 27
654'4
654'4
647'4
647'4
-5'0
653'0
10:33P
May 27
659'0
659'0
659'0
659'0
0'4
658'4
10:33P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'0
454'0
449'0
449'2
-2'6
452'2
10:33P
Jul 26
464'0
465'0
460'2
460'4
-2'6
463'2
10:33P
Sep 26
467'4
468'4
464'0
464'0
-2'4
467'0
10:33P
Dec 26
481'4
483'0
478'4
478'4
-2'4
481'2
10:33P
Mar 27
492'4
493'6
489'4
489'6
-2'2
492'2
10:33P
May 27
498'6
499'2
496'0
496'2
-2'4
499'0
10:34P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'4
1169'6
1159'2
1159'6
-3'0
1163'4
10:33P
Jul 26
1181'2
1186'0
1176'0
1176'4
-2'6
1180'0
10:33P
Aug 26
1179'0
1179'2
1171'2
1172'4
-2'4
1175'2
10:33P
Sep 26
1156'4
1156'4
1150'4
1151'0
-2'4
1153'6
10:33P
Nov 26
1154'0
1158'4
1149'6
1151'2
-2'4
1154'0
10:33P
Jan 27
1164'6
1167'2
1159'0
1160'6
-2'6
1163'6
10:33P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
69.62
69.76
68.70
68.85
-0.15
68.94
10:33P
Jul 26
69.50
69.52
68.55
68.66
-0.17
68.74
10:33P
Aug 26
68.57
68.57
67.68
67.86
-0.10
67.82
10:33P
Sep 26
67.43
67.62
66.74
66.89
-0.11
66.87
10:33P
Oct 26
66.14
66.14
65.70
65.84
-0.10
65.84
10:33P
Dec 26
65.64
65.82
64.98
65.09
-0.17
65.15
10:33P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3159
3166
3144
3162
10
3152
10:33P
Jul 26
3135
3145
3128
3140
5
3132
10:33P
Aug 26
3115
3120
3105
3117
6
3109
10:33P
Sep 26
3090
3091
3079
3088
6
3080
10:33P
Oct 26
3057
3062
3050
3061
3
3056
10:32P
Dec 26
3097
3098
3083
3096
3
3091
10:33P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
347'6
347'6
344'0
347'2
0'4
345'4
10:32P
Jul 26
351'2
351'2
347'4
351'0
1'2
349'6
10:32P
Sep 26
358'0
0'0
355'4
10:32P
Dec 26
352'0
0'0
354'4
10:32P
Mar 27
358'0
0'0
358'0
04/02
May 27
364'0
0'0
364'0
04/02
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11210
11210
11150
11175
- 50
11230
08:59P
Jul 26
11550
11550
11520
11520
- 60
11580
09:00P
Sep 26
11920
11920
09:00P
Nov 26
12210
12210
12210
12210
- 15
12225
09:00P
Jan 27
12550
12495
09:00P
Mar 27
12600
12760
09:00P
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
Jul 26
Nov 26
Jan 27
Mar 27
May 27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 04/02 05:55
DTN Midday Grain Comments 04/02 10:48
DTN Closing Grain Comments 04/02 13:52
DTN National HRS Index 04/03
Portland Grain Review 03/31
DTN Weather Trend Indicators 03/30 05:06
FARM MARKET NEWS - CORN REPORT FOR Thu, April 2
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 2
USDA Daily Market Rates 04/03
Copyright DTN. All rights reserved.
Disclaimer
.