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
626'6
630'0
626'0
628'0
1'2
626'6
11:21P
Jul 26
641'6
644'6
640'4
642'2
1'0
641'2
11:21P
Sep 26
655'0
658'2
654'4
656'0
1'0
655'0
11:21P
Dec 26
674'4
675'6
672'2
673'2
0'0
673'2
11:21P
Mar 27
687'0
687'0
684'6
684'6
-0'2
685'0
11:21P
May 27
687'2
690'4
687'2
690'4
4'6
689'0
s
11:21P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
605'0
607'2
602'6
605'2
0'2
605'0
11:21P
Jul 26
616'0
617'4
613'4
616'0
0'2
615'6
11:21P
Sep 26
628'6
630'2
626'4
627'6
-1'0
628'6
11:21P
Dec 26
647'0
647'0
643'4
644'4
-1'4
646'0
11:21P
Mar 27
660'0
660'0
656'6
657'6
-1'6
659'4
11:21P
May 27
663'2
663'2
663'0
663'0
-2'2
665'2
11:21P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
466'0
467'6
465'2
467'4
0'4
467'0
11:22P
Jul 26
477'0
478'4
476'2
478'4
0'4
478'0
11:22P
Sep 26
480'0
481'0
479'0
481'0
0'4
480'4
11:21P
Dec 26
493'4
494'6
493'0
494'6
0'2
494'4
11:22P
Mar 27
503'4
504'6
503'2
504'6
0'2
504'4
11:20P
May 27
509'6
510'4
509'6
510'4
-0'2
510'6
11:21P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1172'0
1175'4
1170'2
1174'6
1'0
1173'6
11:22P
Jul 26
1186'0
1191'0
1186'0
1190'4
1'0
1189'4
11:22P
Aug 26
1180'0
1184'0
1180'0
1184'0
1'0
1183'0
11:21P
Sep 26
1153'0
1155'2
1152'4
1155'2
1'0
1154'2
11:21P
Nov 26
1151'0
1154'0
1150'0
1154'0
1'2
1152'6
11:22P
Jan 27
1162'0
1164'2
1162'0
1164'0
0'4
1163'4
11:21P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
67.85
68.17
67.65
68.07
0.05
68.02
11:21P
Jul 26
67.88
68.09
67.58
67.99
0.11
67.88
11:21P
Aug 26
66.81
67.14
66.68
67.04
0.11
66.93
11:21P
Sep 26
66.00
66.17
65.73
66.14
0.16
65.98
11:21P
Oct 26
64.88
65.13
64.76
65.12
0.13
64.99
11:21P
Dec 26
64.40
64.62
64.19
64.54
0.07
64.47
11:22P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3217
3231
3216
3225
4
3221
11:20P
Jul 26
3187
3202
3187
3196
4
3192
11:20P
Aug 26
3157
3170
3157
3162
- 1
3163
11:21P
Sep 26
3130
3140
3130
3135
3135
11:21P
Oct 26
3105
3111
3103
3108
1
3107
11:20P
Dec 26
3125
3135
3125
3132
- 1
3133
11:20P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
342'2
342'4
338'2
339'6
0'4
339'2
11:21P
Jul 26
343'2
343'2
343'2
343'2
2'2
341'0
11:14P
Sep 26
342'2
0'0
348'2
11:09P
Dec 26
342'0
0'0
348'6
02:30P
Mar 27
352'2
0'0
352'2
01:20P
May 27
358'2
0'0
358'2
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
10965
11040
10965
11040
70
10970
09:42P
Jul 26
11345
11345
11345
11345
20
11325
09:00P
Sep 26
11670
11670
11670
11670
11670
09:00P
Nov 26
11985
11925
09:00P
Jan 27
12600
12205
09:00P
Mar 27
12600
12475
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 03/26 05:50
DTN Midday Grain Comments 03/26 12:32
DTN Closing Grain Comments 03/26 13:50
DTN National HRS Index 03/26
Portland Grain Review 03/24
DTN Weather Trend Indicators 03/23 06:33
FARM MARKET NEWS - CORN REPORT FOR Thu, March 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, March 26
USDA Daily Market Rates 03/26
Copyright DTN. All rights reserved.
Disclaimer
.