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
687'4
681'2
683'4
-3'4
687'0
12:34A
Sep 26
700'0
700'0
692'4
694'6
-3'0
697'6
12:34A
Dec 26
711'4
712'2
708'4
710'6
-2'4
713'2
12:34A
Mar 27
722'4
722'4
720'0
722'4
-2'0
724'4
12:34A
May 27
726'0
726'0
726'0
726'0
-3'4
729'4
12:34A
Jul 27
723'6
723'6
723'6
723'6
-3'4
727'2
12:34A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
650'0
651'0
643'0
644'2
-3'2
647'4
12:34A
Sep 26
663'0
664'2
656'4
657'4
-3'4
661'0
12:34A
Dec 26
683'0
684'0
676'6
678'0
-2'6
680'6
12:34A
Mar 27
699'4
699'6
693'2
694'0
-2'6
696'6
12:34A
May 27
703'6
703'6
701'4
702'2
-2'4
704'6
12:34A
Jul 27
706'4
706'4
701'4
701'4
-3'2
704'6
12:34A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
462'4
464'6
461'0
461'4
-0'6
462'2
12:35A
Sep 26
468'4
471'0
467'2
468'0
-0'4
468'4
12:34A
Dec 26
485'0
487'4
484'0
484'6
-0'2
485'0
12:35A
Mar 27
499'0
500'0
498'0
498'6
-0'4
499'2
12:34A
May 27
506'4
507'0
505'4
506'0
-0'6
506'6
12:34A
Jul 27
510'6
512'4
509'4
510'0
-0'6
510'6
12:34A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'6
1195'4
1190'4
1195'0
0'6
1194'2
12:35A
Aug 26
1192'6
1194'4
1190'0
1194'2
0'6
1193'4
12:34A
Sep 26
1177'4
1180'4
1176'4
1180'0
0'6
1179'2
12:34A
Nov 26
1186'2
1188'4
1184'0
1187'4
0'6
1186'6
12:35A
Jan 27
1198'0
1200'0
1196'2
1199'6
1'0
1198'6
12:34A
Mar 27
1196'0
1199'0
1195'0
1198'6
1'4
1197'2
12:34A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
74.00
74.21
73.88
74.00
0.13
73.87
12:34A
Aug 26
72.42
72.70
72.36
72.53
0.20
72.33
12:34A
Sep 26
71.05
71.39
71.04
71.20
0.15
71.05
12:34A
Oct 26
70.00
70.26
69.99
70.13
0.16
69.97
12:34A
Dec 26
69.30
69.62
69.30
69.47
0.17
69.30
12:34A
Jan 27
68.75
69.06
68.75
68.90
0.14
68.76
12:34A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3277
3280
3262
3267
- 17
3284
12:34A
Aug 26
3218
3218
3204
3208
- 17
3225
12:34A
Sep 26
3187
3188
3174
3178
- 18
3196
12:34A
Oct 26
3170
3179
3156
3157
- 21
3178
12:34A
Dec 26
3211
3211
3197
3201
- 17
3218
12:34A
Jan 27
3224
3225
3212
3216
- 16
3232
12:34A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
357'6
362'2
357'2
357'2
-3'2
360'4
12:34A
Sep 26
368'6
370'0
368'4
368'6
0'0
368'6
12:34A
Dec 26
363'0
-3'0
366'0
12:34A
Mar 27
369'4
0'0
369'4
05/21
May 27
375'4
0'0
375'4
05/21
Jul 27
366'6
0'0
366'6
05/21
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12970
12970
12870
12920
- 85
13005
05/21
Sep 26
13370
13370
05/21
Nov 26
13685
13685
05/21
Jan 27
13940
13990
05/21
Mar 27
14240
14185
05/21
May 27
12200
14250
05/21
@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 05/21
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 05/21
Copyright DTN. All rights reserved.
Disclaimer
.