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
687'4
693'0
677'0
683'6
-5'0
682'0
s
01:30P
Sep 26
700'0
703'2
688'4
695'4
-4'4
693'2
s
01:30P
Dec 26
711'4
719'0
704'0
710'6
-4'2
709'0
s
01:30P
Mar 27
722'4
729'2
716'0
722'0
-4'0
720'4
s
01:30P
May 27
726'0
734'0
722'0
728'0
-3'2
726'2
s
01:20P
Jul 27
723'6
731'6
721'4
726'2
-1'6
725'4
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
650'0
654'0
642'2
647'0
-1'2
646'2
s
01:25P
Sep 26
663'0
667'0
655'4
660'2
-1'6
659'2
s
01:30P
Dec 26
683'0
686'4
675'4
680'2
-1'6
679'0
s
01:30P
Mar 27
699'4
701'6
691'6
696'0
-1'6
695'0
s
01:20P
May 27
703'6
708'4
700'0
704'0
-1'6
703'0
s
01:20P
Jul 27
706'4
707'6
701'4
704'4
-0'2
704'4
s
01:30P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
462'4
467'6
461'0
463'6
1'0
463'2
s
01:30P
Sep 26
468'4
474'0
467'2
469'6
1'2
469'6
s
01:20P
Dec 26
485'0
490'2
484'0
486'4
1'4
486'4
s
01:30P
Mar 27
499'0
504'2
498'0
500'4
1'4
500'6
s
01:30P
May 27
506'4
511'2
505'4
507'6
1'2
508'0
s
01:30P
Jul 27
510'6
515'0
509'4
511'4
1'0
511'6
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'6
1201'4
1190'4
1197'2
2'2
1196'4
s
01:20P
Aug 26
1192'6
1200'4
1190'0
1194'6
1'4
1195'0
s
01:20P
Sep 26
1177'4
1186'2
1176'4
1180'6
1'0
1180'2
s
01:30P
Nov 26
1186'2
1193'4
1184'0
1188'2
1'0
1187'6
s
01:30P
Jan 27
1198'0
1205'4
1196'2
1200'4
1'0
1199'6
s
01:30P
Mar 27
1196'0
1204'0
1195'0
1198'6
1'0
1198'2
s
01:30P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
74.00
74.60
73.84
73.95
0.11
73.98
s
01:30P
Aug 26
72.42
73.00
72.31
72.46
0.13
72.46
s
01:30P
Sep 26
71.05
71.66
71.00
71.17
0.10
71.15
s
01:30P
Oct 26
70.00
70.54
69.91
70.09
0.10
70.07
s
01:30P
Dec 26
69.30
69.87
69.22
69.40
0.08
69.38
s
01:30P
Jan 27
68.75
69.29
68.72
68.89
0.12
68.88
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3277
3333
3262
3320
35
3319
s
01:30P
Aug 26
3218
3264
3204
3249
23
3248
s
01:30P
Sep 26
3187
3228
3174
3210
14
3210
s
01:30P
Oct 26
3170
3203
3156
3188
9
3187
s
01:30P
Dec 26
3211
3242
3197
3225
6
3224
s
01:21P
Jan 27
3224
3253
3212
3236
4
3236
s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
357'6
366'0
353'2
366'0
5'4
366'0
s
01:30P
Sep 26
368'6
373'6
363'0
373'6
6'6
375'4
s
01:30P
Dec 26
369'4
369'4
362'0
369'2
7'0
373'0
s
01:30P
Mar 27
376'4
7'0
376'4
s
01:20P
May 27
382'4
7'0
382'4
s
01:20P
Jul 27
373'6
7'0
373'6
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12970
13045
12870
12985
- 20
12985
s
01:30P
Sep 26
13260
13405
13250
13355
- 15
13355
s
01:30P
Nov 26
13700
13710
13645
13645
- 20
13665
s
01:30P
Jan 27
13975
13980
13975
13980
- 20
13970
s
01:20P
Mar 27
14240
- 20
14165
s
01:30P
May 27
12200
- 20
14230
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 05/22 05:52
DTN Midday Grain Comments 05/22 10:51
DTN Closing Grain Comments 05/22 13:45
DTN National HRS Index 05/21
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 05/22
Copyright DTN. All rights reserved.
Disclaimer
.