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
705'6
720'0
701'2
702'6
-1'0
703'6
10:02A
Sep 26
714'0
728'6
711'4
713'2
-0'4
713'6
10:02A
Dec 26
728'2
740'4
725'4
727'4
0'0
727'4
10:02A
Mar 27
737'2
748'2
735'2
736'4
-0'4
737'0
10:02A
May 27
742'4
747'2
739'0
739'4
-1'4
741'0
10:02A
Jul 27
736'0
740'2
734'4
737'2
0'4
736'6
10:02A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
666'0
679'4
663'2
665'4
1'0
664'4
10:02A
Sep 26
679'4
691'6
676'2
678'4
0'6
677'6
10:02A
Dec 26
697'0
708'6
694'2
696'6
0'4
696'2
10:02A
Mar 27
712'4
722'6
708'6
711'4
0'4
711'0
10:02A
May 27
720'2
727'6
714'6
716'6
-0'4
717'2
10:02A
Jul 27
713'0
723'6
710'4
714'4
-0'2
714'6
10:02A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
476'6
481'6
474'4
475'6
-1'2
477'0
10:02A
Sep 26
482'0
486'2
480'0
481'2
-1'0
482'2
10:02A
Dec 26
497'6
500'6
495'4
497'0
-1'0
498'0
10:02A
Mar 27
511'4
514'0
509'0
510'4
-1'0
511'4
10:02A
May 27
518'0
520'6
516'0
517'6
-0'6
518'4
10:02A
Jul 27
521'4
524'0
519'2
521'0
-0'4
521'4
10:02A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1213'0
1220'6
1209'2
1211'0
-2'0
1213'0
10:02A
Aug 26
1210'4
1218'4
1209'0
1210'4
-0'4
1211'0
10:02A
Sep 26
1194'4
1201'4
1193'0
1196'0
0'6
1195'2
10:02A
Nov 26
1200'0
1207'4
1198'4
1202'6
1'6
1201'0
10:02A
Jan 27
1210'0
1218'0
1209'4
1214'0
1'6
1212'2
10:02A
Mar 27
1207'0
1215'4
1206'0
1212'0
2'6
1209'2
10:02A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
75.57
75.90
75.18
75.51
-0.12
75.63
10:02A
Aug 26
73.69
74.02
73.32
73.69
-0.06
73.75
10:02A
Sep 26
72.41
72.64
71.99
72.31
-0.10
72.41
10:02A
Oct 26
71.23
71.56
70.94
71.25
-0.12
71.37
10:02A
Dec 26
70.52
70.86
70.24
70.54
-0.15
70.69
10:02A
Jan 27
69.80
70.21
69.63
69.87
-0.18
70.05
10:02A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3345
3382
3326
3331
- 14
3345
10:02A
Aug 26
3285
3317
3271
3276
- 9
3285
10:02A
Sep 26
3243
3275
3235
3239
- 7
3246
10:02A
Oct 26
3217
3250
3208
3213
- 7
3220
10:02A
Dec 26
3252
3286
3243
3248
- 8
3256
10:02A
Jan 27
3265
3294
3253
3258
- 7
3265
10:02A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
372'4
384'0
372'0
380'4
7'4
373'0
10:02A
Sep 26
386'2
386'6
386'2
386'6
8'2
378'4
10:02A
Dec 26
380'0
386'0
380'0
382'2
5'2
377'0
10:01A
Mar 27
380'4
0'0
380'4
05/18
May 27
386'4
0'0
386'4
05/18
Jul 27
377'6
0'0
377'6
05/18
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12780
12865
12650
12740
- 75
12815
10:02A
Sep 26
13150
13165
12980
13070
- 75
13145
10:02A
Nov 26
13195
13450
10:02A
Jan 27
13660
13660
13660
13660
- 75
13735
10:02A
Mar 27
13805
13930
10:02A
May 27
12200
13995
10:02A
@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 05/19 05:47
DTN Midday Grain Comments 05/18 10:53
DTN Closing Grain Comments 05/18 13:45
DTN National HRS Index 05/18
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/18 06:32
FARM MARKET NEWS - CORN REPORT FOR Mon, May 18
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 18
USDA Daily Market Rates 05/18
Copyright DTN. All rights reserved.
Disclaimer
.