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
668'6
697'0
665'6
694'6
27'4
667'2
12:05P
Jul 26
675'2
700'6
672'4
698'4
23'2
675'2
12:05P
Sep 26
686'6
711'0
684'2
709'0
22'2
686'6
12:05P
Dec 26
700'0
723'6
698'4
722'0
21'0
701'0
12:05P
Mar 27
712'0
733'0
709'2
731'2
19'2
712'0
12:05P
May 27
713'4
734'6
713'4
730'4
14'6
715'6
12:05P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
620'6
646'0
619'2
645'0
23'4
621'4
12:05P
Jul 26
629'0
655'4
627'0
654'0
24'2
629'6
12:05P
Sep 26
641'6
667'6
639'6
666'4
24'0
642'4
12:05P
Dec 26
660'4
686'0
659'0
684'6
23'4
661'2
12:05P
Mar 27
675'6
700'4
675'2
699'4
22'0
677'4
12:05P
May 27
682'4
705'6
682'4
703'2
18'4
684'6
12:05P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
460'2
464'4
460'0
463'2
2'4
460'6
12:05P
Jul 26
469'0
474'6
468'6
473'4
4'2
469'2
12:05P
Sep 26
473'0
480'0
473'0
478'4
4'4
474'0
12:05P
Dec 26
489'4
495'2
489'2
494'0
4'4
489'4
12:05P
Mar 27
502'0
508'0
502'0
506'6
3'6
503'0
12:05P
May 27
509'6
515'2
509'6
513'6
3'2
510'4
12:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'6
1177'6
1167'0
1173'0
-4'2
1177'2
12:05P
Jul 26
1191'0
1192'6
1182'2
1188'6
-3'2
1192'0
12:05P
Aug 26
1183'4
1185'2
1176'0
1182'6
-1'4
1184'2
12:05P
Sep 26
1160'4
1163'6
1154'6
1161'4
0'0
1161'4
12:05P
Nov 26
1163'6
1168'2
1159'0
1166'0
0'2
1165'6
12:05P
Jan 27
1174'2
1179'6
1171'2
1178'0
0'4
1177'4
12:05P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
72.26
72.98
71.75
72.97
0.71
72.26
12:05P
Jul 26
71.67
72.26
71.15
72.25
0.58
71.67
12:05P
Aug 26
69.94
70.52
69.47
70.51
0.53
69.98
12:05P
Sep 26
68.28
68.98
67.98
68.97
0.49
68.48
12:05P
Oct 26
67.05
67.66
66.70
67.66
0.49
67.17
12:05P
Dec 26
66.17
66.76
65.80
66.76
0.47
66.29
12:05P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3338
3369
3314
3322
- 16
3338
12:04P
Jul 26
3277
3303
3251
3260
- 18
3278
12:05P
Aug 26
3197
3225
3182
3189
- 13
3202
12:05P
Sep 26
3146
3165
3134
3145
- 1
3146
12:05P
Oct 26
3111
3133
3099
3113
3
3110
12:05P
Dec 26
3130
3162
3127
3145
6
3139
12:05P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
332'0
336'0
329'0
333'0
0'2
332'6
12:05P
Jul 26
347'6
351'0
341'4
348'6
0'2
348'4
12:05P
Sep 26
355'6
356'0
355'6
356'0
1'0
355'0
12:05P
Dec 26
353'6
355'2
350'6
350'6
-3'0
353'6
12:02P
Mar 27
357'2
0'0
357'2
04/27
May 27
363'2
0'0
363'2
04/27
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
10745
10745
10530
10535
- 205
10740
12:05P
Jul 26
11120
11195
10905
10930
- 180
11110
12:05P
Sep 26
11440
11440
11260
11280
- 175
11455
12:05P
Nov 26
11760
11760
11620
11620
- 145
11765
12:01P
Jan 27
11955
11955
11955
11955
- 95
12050
12:01P
Mar 27
12250
12250
12250
12250
- 55
12305
12:00P
@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 04/28 05:49
DTN Midday Grain Comments 04/28 10:49
DTN Closing Grain Comments 04/27 13:49
DTN National HRS Index 04/27
Portland Grain Review 04/28
DTN Weather Trend Indicators 04/27 05:54
FARM MARKET NEWS - CORN REPORT FOR Mon, April 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, April 27
USDA Daily Market Rates 04/28
Copyright DTN. All rights reserved.
Disclaimer
.