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
679'0
682'4
677'0
679'4
3'2
676'2
09:41P
Sep 26
691'2
694'0
689'0
691'4
3'4
688'0
09:41P
Dec 26
708'0
710'4
705'0
707'6
3'4
704'2
09:41P
Mar 27
719'0
722'2
717'6
720'4
3'4
717'0
09:41P
May 27
725'4
728'4
724'2
726'0
2'4
723'4
09:41P
Jul 27
728'6
730'2
726'0
727'0
1'2
725'6
09:41P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
636'4
638'6
634'2
635'6
0'2
635'4
09:41P
Sep 26
650'0
651'6
647'4
649'0
0'6
648'2
09:41P
Dec 26
670'0
672'4
668'0
669'4
1'0
668'4
09:41P
Mar 27
688'2
689'2
685'0
686'4
1'0
685'4
09:41P
May 27
696'6
696'6
694'2
695'4
1'0
694'4
09:41P
Jul 27
699'6
701'0
697'4
697'4
-0'6
698'2
09:41P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
458'4
459'6
457'4
457'4
0'0
457'4
09:41P
Sep 26
465'0
466'4
464'4
464'4
0'2
464'2
09:41P
Dec 26
482'6
484'2
482'2
482'2
0'2
482'0
09:41P
Mar 27
497'4
498'4
496'6
496'6
0'2
496'4
09:41P
May 27
504'2
505'6
504'2
504'2
0'2
504'0
09:41P
Jul 27
509'2
509'2
507'6
508'0
0'2
507'6
09:41P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1185'4
1188'0
1184'2
1188'0
2'0
1186'0
09:42P
Aug 26
1184'6
1187'2
1183'6
1186'6
1'6
1185'0
09:41P
Sep 26
1170'6
1173'2
1170'4
1173'2
2'0
1171'2
09:41P
Nov 26
1179'6
1182'6
1179'0
1182'6
2'4
1180'2
09:41P
Jan 27
1192'6
1195'6
1192'6
1195'6
2'2
1193'4
09:41P
Mar 27
1192'0
1195'4
1192'0
1195'4
2'4
1193'0
09:41P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
74.50
74.57
74.12
74.33
-0.03
74.36
09:41P
Aug 26
72.92
73.00
72.69
72.86
-0.02
72.88
09:41P
Sep 26
71.64
71.75
71.43
71.55
-0.07
71.62
09:41P
Oct 26
70.49
70.55
70.32
70.46
-0.03
70.49
09:41P
Dec 26
69.79
69.84
69.54
69.66
-0.09
69.75
09:41P
Jan 27
69.27
69.27
69.05
69.13
-0.10
69.23
09:41P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3288
3310
3287
3290
4
3286
09:41P
Aug 26
3219
3223
3214
3215
3
3212
09:41P
Sep 26
3179
3186
3178
3180
3
3177
09:41P
Oct 26
3159
3161
3153
3156
2
3154
09:41P
Dec 26
3198
3210
3193
3196
2
3194
09:41P
Jan 27
3215
3215
3208
3210
1
3209
09:41P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
366'0
367'2
364'6
367'2
-1'0
368'2
09:37P
Sep 26
374'2
374'2
373'6
373'6
-3'6
377'4
09:37P
Dec 26
369'6
372'0
369'6
372'0
-1'4
373'4
09:37P
Mar 27
377'0
0'0
377'0
08:02P
May 27
383'0
0'0
383'0
01:20P
Jul 27
374'2
0'0
374'2
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12995
12995
12930
12975
- 25
13000
09:05P
Sep 26
13305
13305
13305
13305
- 70
13375
09:00P
Nov 26
13720
13690
09:00P
Jan 27
13980
13995
09:00P
Mar 27
14250
14190
09:00P
May 27
12200
14255
09:00P
@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 05/26 05:51
DTN Midday Grain Comments 05/26 10:49
DTN Closing Grain Comments 05/26 13:48
DTN National HRS Index 05/26
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/26 05:58
FARM MARKET NEWS - CORN REPORT FOR Tue, May 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, May 26
USDA Daily Market Rates 05/26
Copyright DTN. All rights reserved.
Disclaimer
.