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
639'0
646'0
637'0
644'4
6'6
637'6
01:24A
Jul 26
651'0
657'6
648'4
656'4
6'4
650'0
01:24A
Sep 26
662'6
669'2
660'2
668'4
6'4
662'0
01:24A
Dec 26
679'2
684'6
677'0
684'2
6'0
678'2
01:24A
Mar 27
691'2
697'0
690'6
696'2
5'6
690'4
01:24A
May 27
698'4
701'0
698'4
701'0
5'0
696'0
01:23A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'2
604'6
599'2
602'2
3'0
599'2
01:24A
Jul 26
608'0
613'0
607'2
610'6
3'6
607'0
01:24A
Sep 26
621'2
626'0
620'2
623'6
3'4
620'2
01:24A
Dec 26
639'4
644'2
639'0
642'2
3'4
638'6
01:24A
Mar 27
656'2
660'2
655'4
658'4
3'4
655'0
01:24A
May 27
663'4
667'4
663'0
666'0
3'4
662'4
01:24A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'4
455'4
453'0
454'0
-0'2
454'2
01:23A
Jul 26
462'0
464'4
461'4
462'4
-0'2
462'6
01:23A
Sep 26
466'2
468'4
465'6
466'6
-0'2
467'0
01:24A
Dec 26
481'4
483'6
481'0
482'2
0'0
482'2
01:23A
Mar 27
494'6
496'6
494'0
495'2
-0'4
495'6
01:24A
May 27
501'6
503'6
501'4
502'6
-0'4
503'2
01:24A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1168'4
1163'2
1165'0
0'4
1164'4
01:23A
Jul 26
1180'2
1183'6
1178'2
1180'0
0'4
1179'4
01:23A
Aug 26
1173'4
1177'0
1172'2
1173'4
0'2
1173'2
01:24A
Sep 26
1151'2
1155'2
1150'4
1153'0
1'2
1151'6
01:24A
Nov 26
1157'0
1159'4
1155'2
1157'6
1'6
1156'0
01:23A
Jan 27
1170'0
1171'4
1167'2
1169'4
1'2
1168'2
01:24A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
71.64
72.03
71.37
71.44
-0.24
71.68
01:24A
Jul 26
70.99
71.39
70.71
70.78
-0.22
71.00
01:24A
Aug 26
69.23
69.66
69.06
69.15
-0.08
69.23
01:24A
Sep 26
67.54
68.08
67.54
67.63
-0.01
67.64
01:24A
Oct 26
66.14
66.66
66.14
66.26
66.26
01:24A
Dec 26
65.18
65.72
65.18
65.35
0.02
65.33
01:24A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3223
3207
3218
12
3206
01:24A
Jul 26
3179
3179
3161
3172
9
3163
01:24A
Aug 26
3130
3130
3112
3122
9
3113
01:24A
Sep 26
3096
3096
3078
3087
8
3079
01:24A
Oct 26
3079
3080
3063
3070
7
3063
01:24A
Dec 26
3116
3116
3098
3105
5
3100
01:24A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
318'6
319'4
318'6
319'0
2'6
316'2
01:23A
Jul 26
332'4
333'4
331'0
333'2
2'2
331'0
01:23A
Sep 26
340'0
0'0
337'2
01:08A
Dec 26
339'0
0'0
338'4
01:08A
Mar 27
342'0
0'0
342'0
04/22
May 27
348'0
0'0
348'0
04/22
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11005
11070
11000
11065
- 35
11100
01:02A
Jul 26
11345
11410
11340
11375
- 65
11440
04/22
Sep 26
11750
11760
04/22
Nov 26
12040
12030
04/22
Jan 27
12300
12295
04/22
Mar 27
12600
12515
04/22
@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 04/22 05:44
DTN Midday Grain Comments 04/22 11:10
DTN Closing Grain Comments 04/22 13:49
DTN National HRS Index 04/22
Portland Grain Review 04/21
DTN Weather Trend Indicators 04/20 09:54
FARM MARKET NEWS - CORN REPORT FOR Wed, April 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, April 22
USDA Daily Market Rates 04/22
Copyright DTN. All rights reserved.
Disclaimer
.