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
657'4
657'4
653'4
653'4
-21'0
654'6
s
01:20P
Jul 26
689'0
691'6
664'0
667'2
-19'6
667'2
s
06:56P
Sep 26
701'4
703'0
675'2
678'4
-19'6
678'6
s
06:41P
Dec 26
713'6
716'6
689'0
692'6
-19'4
693'2
s
06:36P
Mar 27
725'0
728'0
700'2
703'4
-20'0
704'0
s
04:45P
May 27
730'0
730'4
706'0
708'4
-20'4
708'6
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
597'2
602'2
595'2
595'2
-4'2
601'6
s
01:30P
Jul 26
617'4
618'6
605'2
613'0
-5'0
612'2
s
06:56P
Sep 26
633'0
634'0
620'4
628'0
-5'4
627'2
s
05:36P
Dec 26
654'6
655'2
641'6
649'2
-5'6
648'2
s
04:54P
Mar 27
674'4
674'4
659'6
667'0
-6'2
666'4
s
02:31P
May 27
682'0
683'4
669'4
675'4
-6'6
675'2
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'0
453'2
446'6
452'6
0'0
452'6
s
01:30P
Jul 26
468'2
469'6
461'0
467'2
-1'0
467'4
s
06:47P
Sep 26
474'6
476'2
467'6
473'2
-0'6
474'2
s
06:26P
Dec 26
489'6
491'4
483'0
488'4
-0'4
489'4
s
06:54P
Mar 27
502'6
504'2
496'6
502'2
-0'4
502'6
s
06:54P
May 27
510'0
511'6
504'2
509'2
-0'6
510'0
s
04:55P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1176'0
1178'4
1167'4
1177'4
-2'0
1177'0
s
01:30P
Jul 26
1195'0
1196'6
1182'4
1191'0
-2'4
1192'2
s
06:53P
Aug 26
1188'2
1191'2
1177'0
1185'0
-2'2
1186'6
s
06:55P
Sep 26
1168'4
1171'2
1157'4
1165'2
-2'0
1167'0
s
04:45P
Nov 26
1175'0
1178'2
1164'6
1171'6
-2'0
1173'4
s
06:30P
Jan 27
1186'0
1190'2
1177'2
1183'4
-2'0
1185'4
s
02:30P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
76.60
76.71
74.94
75.47
-1.42
75.09
s
01:30P
Jul 26
74.96
75.33
73.10
74.07
-0.87
74.15
s
06:55P
Aug 26
73.36
73.71
71.64
72.53
-0.82
72.61
s
06:53P
Sep 26
72.00
72.27
70.35
71.23
-0.75
71.29
s
04:45P
Oct 26
70.77
71.02
69.18
69.98
-0.71
70.08
s
06:49P
Dec 26
69.78
70.18
68.33
69.12
-0.71
69.23
s
06:52P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3219
3235
3198
3213
15
3213
s
02:40P
Jul 26
3172
3210
3158
3182
16
3189
s
06:56P
Aug 26
3142
3172
3125
3143
10
3149
s
05:52P
Sep 26
3112
3144
3104
3112
3
3119
s
04:45P
Oct 26
3096
3120
3084
3088
- 1
3095
s
04:45P
Dec 26
3134
3158
3122
3124
- 3
3131
s
06:51P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
335'2
-3'6
325'4
s
01:20P
Jul 26
348'4
351'4
340'6
343'0
-3'6
342'4
s
06:56P
Sep 26
360'0
360'0
353'4
356'0
-3'6
352'0
s
06:56P
Dec 26
355'2
356'0
350'2
355'4
-3'6
351'4
s
04:55P
Mar 27
355'0
-3'6
355'0
s
01:20P
May 27
361'0
-3'6
361'0
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11800
- 150
11665
s
01:20P
Jul 26
12100
12150
11955
12035
- 160
12010
s
05:00P
Sep 26
12480
12480
12295
12345
- 165
12345
s
02:32P
Nov 26
12775
12775
12600
12610
- 215
12600
s
01:20P
Jan 27
12955
- 230
12885
s
01:20P
Mar 27
12250
- 230
13140
s
01:20P
@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 05/07 05:47
DTN Midday Grain Comments 05/07 10:47
DTN Closing Grain Comments 05/07 14:06
DTN National HRS Index 05/06
Portland Grain Review 05/07
DTN Weather Trend Indicators 05/04 06:10
FARM MARKET NEWS - CORN REPORT FOR Thu, May 7
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, May 7
USDA Daily Market Rates 05/07
Copyright DTN. All rights reserved.
Disclaimer
.