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
613'6
621'4
608'6
619'6
6'0
613'6
02:53A
Jul 26
628'2
636'0
623'2
634'2
6'0
628'2
02:53A
Sep 26
642'0
649'2
637'2
648'0
6'0
642'0
02:53A
Dec 26
658'0
665'6
654'6
665'4
6'2
659'2
02:53A
Mar 27
670'2
678'6
667'4
678'0
6'0
672'0
02:52A
May 27
678'2
678'2
676'6
676'6
-15'6
677'0
s
02:52A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
597'4
606'2
594'0
605'4
8'0
597'4
02:52A
Jul 26
609'4
617'2
605'6
616'4
7'6
608'6
02:52A
Sep 26
621'4
629'6
618'6
628'6
7'2
621'4
02:52A
Dec 26
638'0
646'0
636'0
645'2
6'6
638'4
02:52A
Mar 27
649'6
659'4
649'6
658'4
6'2
652'2
02:52A
May 27
657'0
664'4
657'0
664'4
6'6
657'6
02:52A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
454'0
458'0
452'4
457'4
3'2
454'2
02:52A
Jul 26
464'6
468'4
463'2
468'2
3'2
465'0
02:52A
Sep 26
467'2
470'6
465'4
470'4
3'2
467'2
02:53A
Dec 26
481'4
484'4
479'4
484'2
3'0
481'2
02:52A
Mar 27
491'4
494'6
490'2
494'4
2'4
492'0
02:52A
May 27
497'2
500'4
496'6
500'4
1'6
498'6
02:52A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1167'2
1173'6
1163'2
1171'4
3'0
1168'4
02:52A
Jul 26
1183'0
1189'4
1179'4
1187'4
3'0
1184'4
02:52A
Aug 26
1177'6
1185'2
1175'6
1183'6
3'2
1180'4
02:52A
Sep 26
1152'6
1160'0
1151'0
1158'4
2'4
1156'0
02:53A
Nov 26
1152'6
1159'4
1150'6
1157'6
2'2
1155'4
02:52A
Jan 27
1162'2
1169'4
1161'0
1167'4
2'2
1165'2
02:53A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
67.01
68.22
66.74
67.99
0.88
67.11
02:53A
Jul 26
67.09
68.31
66.87
68.08
0.89
67.19
02:53A
Aug 26
66.34
67.55
66.15
67.36
0.88
66.48
02:53A
Sep 26
65.39
66.68
65.33
66.48
0.83
65.65
02:53A
Oct 26
64.56
65.68
64.40
65.47
0.77
64.70
02:53A
Dec 26
64.00
64.99
63.74
64.74
0.71
64.03
02:53A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3182
3188
3158
3174
- 8
3182
02:53A
Jul 26
3170
3172
3147
3160
- 7
3167
02:53A
Aug 26
3150
3150
3128
3139
- 6
3145
02:53A
Sep 26
3125
3125
3102
3112
- 6
3118
02:53A
Oct 26
3087
3111
3082
3092
- 6
3098
02:53A
Dec 26
3144
3144
3117
3127
- 6
3133
02:53A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
347'6
351'2
347'4
350'0
3'0
347'0
02:25A
Jul 26
352'0
353'4
351'0
352'0
0'2
351'6
02:25A
Sep 26
358'0
0'0
356'2
02:23A
Dec 26
353'2
0'0
354'4
02:23A
Mar 27
358'0
0'0
358'0
04/01
May 27
364'0
0'0
364'0
04/01
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11245
11245
11215
11245
- 35
11280
12:00A
Jul 26
11630
11630
11600
11600
- 65
11665
04/01
Sep 26
11980
12000
04/01
Nov 26
12250
12250
12250
12250
- 25
12275
04/01
Jan 27
12640
12540
04/01
Mar 27
12600
12800
04/01
@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 04/01 05:46
DTN Midday Grain Comments 04/01 10:59
DTN Closing Grain Comments 04/01 13:48
DTN National HRS Index 04/01
Portland Grain Review 03/31
DTN Weather Trend Indicators 03/30 05:06
FARM MARKET NEWS - CORN REPORT FOR Wed, April 1
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, April 1
USDA Daily Market Rates 04/01
Copyright DTN. All rights reserved.
Disclaimer
.