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
705'6
720'0
704'2
706'2
2'4
703'6
03:52A
Sep 26
714'0
728'6
714'0
715'4
1'6
713'6
03:52A
Dec 26
728'2
740'4
727'0
728'4
1'0
727'4
03:52A
Mar 27
737'2
748'2
736'2
737'2
0'2
737'0
03:52A
May 27
742'4
747'2
741'6
741'6
0'6
741'0
03:52A
Jul 27
736'0
740'2
734'6
736'0
-0'6
736'6
03:52A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
666'0
679'4
664'0
667'2
2'6
664'4
03:52A
Sep 26
679'4
691'6
677'2
679'6
2'0
677'6
03:52A
Dec 26
697'0
708'6
695'6
697'6
1'4
696'2
03:52A
Mar 27
712'4
722'6
710'2
712'0
1'0
711'0
03:52A
May 27
720'2
727'6
718'0
723'2
6'0
717'2
03:52A
Jul 27
713'0
723'6
713'0
719'2
4'4
714'6
03:52A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
476'6
481'6
475'0
477'0
0'0
477'0
03:52A
Sep 26
482'0
486'2
480'0
481'4
-0'6
482'2
03:52A
Dec 26
497'6
500'6
495'4
496'6
-1'2
498'0
03:52A
Mar 27
511'4
514'0
509'0
509'6
-1'6
511'4
03:52A
May 27
518'0
520'6
516'0
516'6
-1'6
518'4
03:52A
Jul 27
521'4
524'0
519'6
520'0
-1'4
521'4
03:52A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1213'0
1220'6
1211'4
1211'6
-1'2
1213'0
03:52A
Aug 26
1210'4
1218'4
1209'4
1210'2
-0'6
1211'0
03:52A
Sep 26
1194'4
1201'4
1193'0
1194'0
-1'2
1195'2
03:52A
Nov 26
1200'0
1207'4
1198'4
1199'6
-1'2
1201'0
03:52A
Jan 27
1210'0
1217'6
1209'4
1210'2
-2'0
1212'2
03:52A
Mar 27
1207'0
1214'0
1206'0
1207'0
-2'2
1209'2
03:52A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
75.57
75.85
75.18
75.53
-0.10
75.63
03:52A
Aug 26
73.69
73.93
73.32
73.62
-0.13
73.75
03:52A
Sep 26
72.41
72.56
71.99
72.28
-0.13
72.41
03:52A
Oct 26
71.23
71.52
70.94
71.22
-0.15
71.37
03:52A
Dec 26
70.52
70.82
70.25
70.48
-0.21
70.69
03:52A
Jan 27
69.80
70.12
69.63
69.87
-0.18
70.05
03:52A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3345
3382
3338
3351
6
3345
03:52A
Aug 26
3285
3317
3280
3287
2
3285
03:52A
Sep 26
3243
3275
3241
3247
1
3246
03:52A
Oct 26
3217
3250
3217
3224
4
3220
03:52A
Dec 26
3252
3286
3252
3257
1
3256
03:52A
Jan 27
3265
3294
3265
3268
3
3265
03:52A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
372'4
374'4
372'0
373'6
0'6
373'0
03:51A
Sep 26
378'0
-0'4
378'4
03:51A
Dec 26
378'6
1'6
377'0
03:51A
Mar 27
380'4
0'0
380'4
05/18
May 27
386'4
0'0
386'4
05/18
Jul 27
377'6
0'0
377'6
05/18
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12780
12810
12755
12775
- 40
12815
05/18
Sep 26
13145
13145
05/18
Nov 26
13195
13450
05/18
Jan 27
13690
13735
05/18
Mar 27
13805
13930
05/18
May 27
12200
13995
05/18
@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 05/18 10:53
DTN Closing Grain Comments 05/18 13:45
DTN National HRS Index 05/18
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/18 06:32
FARM MARKET NEWS - CORN REPORT FOR Mon, May 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 18
USDA Daily Market Rates 05/18
Copyright DTN. All rights reserved.
Disclaimer
.