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
679'0
682'4
665'0
672'4
-3'6
676'2
10:57A
Sep 26
691'2
694'0
676'6
683'4
-4'4
688'0
10:57A
Dec 26
708'0
710'4
693'0
699'2
-5'0
704'2
10:57A
Mar 27
719'0
722'2
706'0
712'2
-4'6
717'0
10:57A
May 27
725'4
728'4
713'2
719'2
-4'2
723'4
10:57A
Jul 27
728'6
730'2
715'0
720'6
-5'0
725'6
10:57A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
636'4
638'6
622'0
624'0
-11'4
635'4
10:57A
Sep 26
650'0
651'6
635'4
637'0
-11'2
648'2
10:57A
Dec 26
670'0
672'4
656'2
657'0
-11'4
668'4
10:57A
Mar 27
688'2
689'2
673'6
674'0
-11'4
685'4
10:57A
May 27
696'6
696'6
683'0
683'0
-11'4
694'4
10:57A
Jul 27
699'6
701'0
686'2
686'6
-11'4
698'2
10:57A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
458'4
459'6
452'6
455'0
-2'4
457'4
10:57A
Sep 26
465'0
466'4
459'6
462'4
-1'6
464'2
10:57A
Dec 26
482'6
484'2
477'4
480'2
-1'6
482'0
10:57A
Mar 27
497'4
498'4
492'2
494'4
-2'0
496'4
10:57A
May 27
504'2
505'6
499'6
502'0
-2'0
504'0
10:57A
Jul 27
509'2
509'2
503'4
505'6
-2'0
507'6
10:57A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1185'4
1191'2
1179'6
1189'4
3'4
1186'0
10:58A
Aug 26
1184'6
1190'4
1179'4
1189'0
4'0
1185'0
10:59A
Sep 26
1170'6
1177'0
1166'0
1175'6
4'4
1171'2
10:57A
Nov 26
1179'6
1186'0
1175'0
1184'6
4'4
1180'2
10:57A
Jan 27
1192'6
1198'6
1187'6
1197'4
4'0
1193'4
10:57A
Mar 27
1192'0
1198'2
1187'6
1196'6
3'6
1193'0
10:57A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
74.50
75.41
73.88
75.25
0.89
74.36
10:57A
Aug 26
72.92
73.78
72.38
73.66
0.78
72.88
10:57A
Sep 26
71.64
72.39
71.09
72.23
0.61
71.62
10:57A
Oct 26
70.49
71.17
69.92
71.02
0.53
70.49
10:57A
Dec 26
69.79
70.41
69.12
70.24
0.49
69.75
10:57A
Jan 27
69.27
69.78
68.58
69.66
0.43
69.23
10:57A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3288
3315
3276
3315
29
3286
10:57A
Aug 26
3219
3245
3204
3245
33
3212
10:57A
Sep 26
3179
3203
3169
3203
26
3177
10:57A
Oct 26
3159
3177
3145
3177
23
3154
10:57A
Dec 26
3198
3217
3186
3217
23
3194
10:57A
Jan 27
3215
3228
3201
3228
19
3209
10:57A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
366'0
373'0
364'2
373'0
4'6
368'2
10:57A
Sep 26
374'2
380'0
372'6
380'0
2'4
377'4
10:57A
Dec 26
369'6
377'6
369'6
377'6
4'2
373'4
10:57A
Mar 27
377'0
0'0
377'0
05/26
May 27
383'0
0'0
383'0
05/26
Jul 27
374'2
0'0
374'2
05/26
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12995
12995
12655
12860
- 140
13000
10:57A
Sep 26
13305
13305
13055
13220
- 155
13375
10:57A
Nov 26
13375
13555
13375
13555
- 135
13690
10:57A
Jan 27
13865
13880
13765
13855
- 140
13995
10:57A
Mar 27
14250
14190
10:56A
May 27
12200
14255
10:53A
@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 05/27 05:40
DTN Midday Grain Comments 05/27 10:48
DTN Closing Grain Comments 05/26 13:48
DTN National HRS Index 05/26
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/26 05:58
FARM MARKET NEWS - CORN REPORT FOR Tue, May 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, May 26
USDA Daily Market Rates 05/27
Copyright DTN. All rights reserved.
Disclaimer
.