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
602'4
608'4
-7'4
608'2
s
01:30P
Jul 26
630'4
630'4
617'4
624'2
-7'2
623'6
s
01:30P
Sep 26
641'6
642'2
631'4
638'4
-6'0
638'0
s
01:30P
Dec 26
660'0
660'0
650'4
657'4
-4'4
657'2
s
01:30P
Mar 27
673'0
673'4
664'0
671'6
-3'2
671'2
s
01:30P
May 27
677'4
677'4
677'4
677'4
-2'6
677'0
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'0
600'4
588'4
595'6
-3'0
595'2
s
01:30P
Jul 26
610'0
611'4
600'0
607'0
-3'0
606'4
s
01:30P
Sep 26
624'0
624'0
612'6
620'2
-2'4
619'6
s
01:30P
Dec 26
640'0
640'6
630'2
638'0
-1'4
637'4
s
01:20P
Mar 27
654'4
654'4
644'2
652'2
-1'0
652'0
s
01:20P
May 27
659'0
659'0
650'6
659'0
-0'2
658'2
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'0
454'4
448'2
453'6
1'6
454'0
s
01:30P
Jul 26
464'0
465'4
459'6
465'0
2'0
465'2
s
01:20P
Sep 26
467'4
469'2
463'4
468'2
2'0
469'0
s
01:30P
Dec 26
481'4
483'2
477'6
482'6
1'6
483'0
s
01:30P
Mar 27
492'4
494'4
489'0
493'6
2'2
494'4
s
01:30P
May 27
498'6
501'2
495'4
501'0
2'4
501'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'4
1169'6
1158'6
1164'6
3'2
1166'6
s
01:30P
Jul 26
1181'2
1186'0
1175'6
1181'4
3'2
1183'2
s
01:30P
Aug 26
1179'0
1180'4
1171'2
1176'2
3'0
1178'2
s
01:20P
Sep 26
1156'4
1159'4
1150'4
1156'2
3'6
1157'4
s
01:30P
Nov 26
1154'0
1158'6
1149'6
1156'0
3'0
1157'0
s
01:30P
Jan 27
1164'6
1168'4
1159'0
1165'4
3'2
1167'0
s
01:30P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
69.62
70.00
68.61
69.86
1.01
69.95
s
01:30P
Jul 26
69.50
69.69
68.48
69.47
0.90
69.64
s
01:30P
Aug 26
68.57
68.58
67.59
68.34
0.70
68.52
s
01:20P
Sep 26
67.43
67.62
66.63
67.30
0.61
67.48
s
01:30P
Oct 26
66.14
66.38
65.58
66.21
0.51
66.35
s
01:30P
Dec 26
65.64
65.82
64.89
65.46
0.46
65.61
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3159
3191
3144
3166
14
3166
s
01:30P
Jul 26
3135
3169
3128
3149
17
3149
s
01:30P
Aug 26
3115
3142
3105
3121
10
3119
s
01:20P
Sep 26
3090
3110
3079
3088
6
3086
s
01:20P
Oct 26
3057
3082
3047
3058
- 1
3055
s
01:30P
Dec 26
3097
3117
3083
3094
- 1
3090
s
01:21P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
347'6
352'6
343'6
349'0
3'2
348'6
s
01:30P
Jul 26
351'2
356'0
347'4
350'4
3'0
352'6
s
01:30P
Sep 26
357'6
358'0
352'4
354'0
0'6
356'2
s
01:30P
Dec 26
355'6
355'6
352'0
353'0
1'0
355'4
s
01:30P
Mar 27
359'0
1'0
359'0
s
01:20P
May 27
365'0
1'0
365'0
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11210
11240
11000
11075
- 150
11080
s
01:30P
Jul 26
11550
11580
11365
11435
- 145
11435
s
01:30P
Sep 26
11770
11800
11770
11795
- 130
11790
s
01:30P
Nov 26
12210
12210
12080
12175
- 130
12095
s
01:20P
Jan 27
12470
12470
12355
12355
- 135
12360
s
01:20P
Mar 27
12600
- 185
12575
s
01:20P
@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 04/06 05:45
DTN Midday Grain Comments 04/06 10:51
DTN Closing Grain Comments 04/06 13:46
DTN National HRS Index 04/03
Portland Grain Review 03/31
DTN Weather Trend Indicators 04/06 05:54
FARM MARKET NEWS - CORN REPORT FOR Thu, April 2
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 2
USDA Daily Market Rates 04/06
Copyright DTN. All rights reserved.
Disclaimer
.