Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
700'0
700'0
683'0
686'6
-11'6
687'0
s
04:45P
Sep 26
708'4
709'4
694'0
697'6
-11'4
697'6
s
04:55P
Dec 26
722'0
724'4
709'2
712'6
-10'2
713'2
s
01:30P
Mar 27
732'0
735'0
720'4
724'4
-9'2
724'4
s
01:20P
May 27
736'6
739'2
725'4
729'6
-8'4
729'4
s
01:20P
Jul 27
726'4
737'0
726'2
727'2
-7'6
727'2
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
660'6
660'6
645'2
647'6
-13'0
647'4
s
04:45P
Sep 26
673'0
673'0
659'0
660'6
-12'4
661'0
s
04:45P
Dec 26
692'2
692'2
678'2
680'6
-11'4
680'6
s
04:45P
Mar 27
705'4
707'0
694'2
696'6
-10'6
696'6
s
01:30P
May 27
713'0
713'6
702'0
704'4
-9'6
704'6
s
01:20P
Jul 27
710'2
710'2
702'0
704'4
-8'2
704'6
s
01:30P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
465'0
469'2
460'0
462'6
-3'4
462'2
s
05:23P
Sep 26
472'0
475'6
467'0
468'6
-4'0
468'4
s
02:51P
Dec 26
488'6
492'0
483'4
485'6
-4'2
485'0
s
05:05P
Mar 27
502'4
505'4
497'6
499'6
-4'0
499'2
s
05:05P
May 27
510'6
512'6
505'4
507'2
-4'0
506'6
s
02:53P
Jul 27
514'2
516'4
509'4
511'0
-4'0
510'6
s
04:45P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1199'0
1204'0
1191'0
1193'4
-5'4
1194'2
s
05:06P
Aug 26
1199'2
1202'6
1190'2
1192'6
-5'6
1193'4
s
04:45P
Sep 26
1183'6
1187'6
1176'2
1178'4
-6'0
1179'2
s
04:45P
Nov 26
1192'4
1195'2
1183'6
1186'4
-6'6
1186'6
s
04:45P
Jan 27
1203'2
1206'6
1195'6
1198'0
-6'2
1198'6
s
04:56P
Mar 27
1201'6
1205'2
1195'0
1196'6
-6'4
1197'2
s
04:45P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
74.62
74.96
73.51
73.85
-0.79
73.87
s
05:10P
Aug 26
72.96
73.32
71.92
72.34
-0.65
72.33
s
04:46P
Sep 26
71.66
72.00
70.62
71.02
-0.61
71.05
s
04:46P
Oct 26
70.55
70.87
69.56
69.94
-0.60
69.97
s
04:45P
Dec 26
69.87
70.17
68.91
69.27
-0.57
69.30
s
02:30P
Jan 27
69.27
69.56
68.40
68.71
-0.52
68.76
s
04:45P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3309
3312
3272
3273
- 25
3284
s
05:15P
Aug 26
3251
3255
3216
3216
- 28
3225
s
05:20P
Sep 26
3220
3226
3187
3188
- 27
3196
s
02:40P
Oct 26
3203
3205
3169
3169
- 25
3178
s
04:45P
Dec 26
3244
3245
3210
3211
- 26
3218
s
04:45P
Jan 27
3256
3259
3225
3225
- 26
3232
s
04:45P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
361'4
364'6
352'2
359'2
-2'0
360'4
s
05:13P
Sep 26
368'0
370'4
360'6
370'4
-0'2
368'6
s
04:45P
Dec 26
363'2
363'4
358'0
363'0
0'0
366'0
s
01:30P
Mar 27
369'4
0'0
369'4
s
01:20P
May 27
375'4
0'0
375'4
s
01:20P
Jul 27
366'6
0'0
366'6
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12920
13030
12840
12980
80
13005
s
04:58P
Sep 26
13230
13370
13200
13370
90
13370
s
04:58P
Nov 26
13585
13685
13585
13685
90
13685
s
01:20P
Jan 27
13915
13940
13915
13940
90
13990
s
01:20P
Mar 27
14235
14240
14235
14240
90
14185
s
01:30P
May 27
12200
90
14250
s
01:20P
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
Nov 26
Jan 27
Mar 27
May 27
Jul 27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 05/21 05:54
DTN Midday Grain Comments 05/21 10:49
DTN Closing Grain Comments 05/21 13:40
DTN National HRS Index 05/20
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/18 06:32
FARM MARKET NEWS - CORN REPORT FOR Thu, May 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, May 21
USDA Daily Market Rates 05/21
Copyright DTN. All rights reserved.
Disclaimer
.