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
683'0
683'0
683'0
683'0
5'0
678'0
09:15A
Jul 26
694'2
703'6
690'6
693'2
-0'2
693'4
09:15A
Sep 26
706'6
715'4
702'4
705'0
-0'6
705'6
09:15A
Dec 26
721'0
729'2
716'6
719'2
-0'6
720'0
09:15A
Mar 27
731'0
739'2
727'0
729'4
-0'6
730'2
09:15A
May 27
735'4
741'6
731'2
733'0
-1'2
734'2
09:15A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'0
632'0
620'2
620'2
-3'4
623'6
09:15A
Jul 26
637'6
644'6
632'6
634'0
-2'6
636'6
09:15A
Sep 26
653'0
659'4
648'0
649'0
-2'6
651'6
09:15A
Dec 26
674'2
680'2
668'6
670'2
-2'6
673'0
09:15A
Mar 27
690'2
697'2
686'2
687'0
-3'2
690'2
09:15A
May 27
700'0
704'0
693'6
693'6
-3'6
697'4
09:15A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
462'6
466'2
461'6
465'4
0'6
464'6
09:15A
Jul 26
473'6
478'4
472'6
477'2
2'4
474'6
09:15A
Sep 26
478'4
483'4
478'0
482'6
3'0
479'6
09:15A
Dec 26
492'4
497'6
492'2
497'4
3'2
494'2
09:15A
Mar 27
506'0
511'0
505'2
510'4
3'2
507'2
09:15A
May 27
514'0
518'2
514'0
517'6
3'2
514'4
09:15A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1179'6
1186'6
1178'6
1185'0
3'0
1182'0
09:15A
Jul 26
1195'4
1203'6
1193'6
1200'0
4'4
1195'4
09:15A
Aug 26
1189'4
1198'0
1188'0
1194'0
4'6
1189'2
09:15A
Sep 26
1165'6
1175'0
1165'6
1173'2
5'4
1167'6
09:15A
Nov 26
1172'0
1180'4
1171'0
1179'0
6'0
1173'0
09:15A
Jan 27
1183'2
1192'4
1183'0
1191'2
6'4
1184'6
09:15A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
77.08
77.17
76.50
76.74
0.38
76.36
09:15A
Jul 26
74.51
75.40
74.51
75.04
0.50
74.54
09:15A
Aug 26
72.97
73.78
72.96
73.33
0.36
72.97
09:15A
Sep 26
71.55
72.33
71.50
71.97
0.39
71.58
09:15A
Oct 26
70.29
70.99
70.18
70.60
0.27
70.33
09:15A
Dec 26
69.40
70.06
69.30
69.73
0.29
69.44
09:15A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3240
3211
3220
- 3
3223
09:15A
Jul 26
3192
3215
3185
3199
10
3189
09:15A
Aug 26
3149
3171
3145
3156
7
3149
09:15A
Sep 26
3124
3134
3112
3124
10
3114
09:15A
Oct 26
3096
3106
3086
3098
12
3086
09:15A
Dec 26
3115
3134
3114
3129
14
3115
09:15A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
333'0
0'0
328'6
09:15A
Jul 26
346'6
350'4
346'4
349'2
0'0
349'2
09:15A
Sep 26
356'2
356'6
356'2
356'6
-1'2
358'0
09:15A
Dec 26
357'6
358'2
357'6
358'2
-0'2
358'4
09:15A
Mar 27
362'0
0'0
362'0
04/30
May 27
368'0
0'0
368'0
04/30
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
10900
10910
10900
10910
115
10795
09:15A
Jul 26
11125
11265
11100
11250
95
11155
09:15A
Sep 26
11470
11600
11460
11600
100
11500
09:15A
Nov 26
11575
11805
09:13A
Jan 27
11950
12105
09:13A
Mar 27
12250
12360
09:13A
@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 05/01 05:49
DTN Midday Grain Comments 04/30 10:48
DTN Closing Grain Comments 04/30 13:43
DTN National HRS Index 04/30
Portland Grain Review 04/28
DTN Weather Trend Indicators 04/27 05:54
FARM MARKET NEWS - CORN REPORT FOR Thu, April 30
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 30
USDA Daily Market Rates 04/29
Copyright DTN. All rights reserved.
Disclaimer
.