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
659'0
659'0
659'0
659'0
17'6
672'4
s
05/08
Jul 26
668'6
678'0
664'4
677'2
8'4
675'6
s
05/08
Sep 26
679'6
688'2
675'6
688'0
7'6
686'4
s
05/08
Dec 26
695'0
702'4
690'0
702'4
7'6
701'0
s
05/08
Mar 27
705'6
713'4
701'2
713'4
8'2
712'2
s
05/08
May 27
711'6
718'0
708'0
718'0
8'0
716'6
s
05/08
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
606'4
606'4
606'4
606'4
5'6
607'4
s
05/08
Jul 26
613'2
620'6
608'4
620'0
6'6
619'0
s
05/08
Sep 26
628'0
635'4
623'6
635'0
6'6
634'0
s
05/08
Dec 26
649'4
656'4
644'6
656'0
6'6
655'0
s
05/08
Mar 27
669'2
674'0
663'0
673'6
6'0
672'4
s
05/08
May 27
677'2
682'0
672'2
682'0
6'2
681'4
s
05/08
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
454'0
457'6
452'4
457'2
3'4
456'2
s
05/08
Jul 26
466'6
473'0
465'2
471'0
3'6
471'2
s
05/08
Sep 26
473'0
479'4
471'6
477'4
3'4
477'6
s
05/08
Dec 26
488'4
495'0
487'2
493'4
4'0
493'4
s
05/08
Mar 27
501'4
508'2
500'4
507'0
4'2
507'0
s
05/08
May 27
509'4
515'4
507'6
514'4
4'2
514'2
s
05/08
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1180'2
1194'4
1180'2
1193'4
17'2
1194'2
s
05/08
Jul 26
1195'2
1210'2
1189'4
1206'2
15'6
1208'0
s
05/08
Aug 26
1189'2
1204'6
1184'2
1201'0
16'0
1202'6
s
05/08
Sep 26
1170'0
1186'0
1165'6
1183'0
17'6
1184'6
s
05/08
Nov 26
1175'4
1191'2
1172'4
1187'4
16'0
1189'4
s
05/08
Jan 27
1187'4
1203'4
1185'0
1199'6
16'0
1201'4
s
05/08
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
75.67
75.67
75.67
75.67
0.17
75.26
s
05/08
Jul 26
74.70
74.94
73.73
74.16
0.17
74.32
s
05/08
Aug 26
72.93
73.38
72.29
72.59
0.17
72.78
s
05/08
Sep 26
71.75
72.05
71.05
71.32
0.21
71.50
s
05/08
Oct 26
70.60
70.83
69.85
70.21
0.28
70.36
s
05/08
Dec 26
69.75
69.99
69.01
69.39
0.34
69.57
s
05/08
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3212
3235
3210
3227
12
3225
s
05/08
Jul 26
3189
3213
3170
3194
8
3197
s
05/08
Aug 26
3144
3172
3132
3159
11
3160
s
05/08
Sep 26
3119
3145
3103
3131
15
3134
s
05/08
Oct 26
3088
3124
3078
3110
20
3115
s
05/08
Dec 26
3122
3162
3114
3147
21
3152
s
05/08
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
5'4
331'0
s
05/08
Jul 26
344'0
353'0
339'2
350'4
5'4
348'0
s
05/08
Sep 26
353'6
361'2
347'6
356'6
5'0
357'0
s
05/08
Dec 26
352'0
352'0
351'4
351'4
4'4
356'0
s
05/08
Mar 27
359'4
4'4
359'4
s
05/08
May 27
365'4
4'4
365'4
s
05/08
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11800
155
11820
s
05/08
Jul 26
12015
12165
12005
12145
150
12160
s
05/08
Sep 26
12355
12490
12350
12485
140
12485
s
05/08
Nov 26
12750
12750
12750
12750
180
12780
s
05/08
Jan 27
12975
13030
12975
13020
180
13065
s
05/08
Mar 27
12250
180
13320
s
05/08
@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 05/08 05:45
DTN Midday Grain Comments 05/08 10:45
DTN Closing Grain Comments 05/08 13:46
DTN National HRS Index 05/08
Portland Grain Review 05/07
DTN Weather Trend Indicators 05/04 06:10
FARM MARKET NEWS - CORN REPORT FOR Fri, May 8
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 8
USDA Daily Market Rates 05/08
Copyright DTN. All rights reserved.
Disclaimer
.