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
646'4
646'4
638'4
642'2
-1'2
643'4
08:31P
Jul 26
656'0
658'4
650'2
653'6
-2'0
655'6
08:31P
Sep 26
668'2
670'4
662'2
666'0
-1'6
667'6
08:31P
Dec 26
683'4
684'4
679'0
679'2
-4'2
683'4
08:31P
Mar 27
695'4
696'0
690'6
693'0
-2'4
695'4
08:31P
May 27
689'2
701'2
687'2
701'2
9'6
700'6
s
08:31P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
606'4
607'2
601'0
604'6
-0'2
605'0
08:31P
Jul 26
614'0
615'0
608'6
612'4
-0'2
612'6
08:31P
Sep 26
626'4
627'4
621'2
624'2
-1'2
625'4
08:31P
Dec 26
646'0
646'0
640'4
643'2
-1'2
644'4
08:31P
Mar 27
659'6
659'6
656'2
659'2
-1'0
660'2
08:31P
May 27
666'2
666'4
664'4
666'4
-1'2
667'6
08:31P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'4
455'0
452'6
454'6
1'0
453'6
08:32P
Jul 26
461'6
463'2
461'0
463'2
1'2
462'0
08:32P
Sep 26
465'4
467'0
465'0
467'0
1'2
465'6
08:31P
Dec 26
481'2
483'0
480'4
483'0
1'2
481'6
08:32P
Mar 27
494'6
496'6
494'4
496'6
1'0
495'6
08:31P
May 27
502'6
504'0
502'2
504'0
0'4
503'4
08:31P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'0
1178'2
1172'6
1177'6
3'2
1174'4
08:32P
Jul 26
1191'4
1194'6
1189'0
1194'2
4'0
1190'2
08:32P
Aug 26
1184'2
1187'6
1182'6
1187'0
3'0
1184'0
08:31P
Sep 26
1163'6
1165'4
1160'6
1165'2
3'0
1162'2
08:31P
Nov 26
1167'0
1169'6
1165'2
1169'4
3'0
1166'4
08:32P
Jan 27
1180'0
1182'4
1178'2
1182'2
2'6
1179'4
08:31P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
72.15
72.20
71.78
72.17
0.03
72.14
08:31P
Jul 26
71.69
71.74
71.34
71.70
0.05
71.65
08:31P
Aug 26
69.92
69.94
69.59
69.89
0.09
69.80
08:31P
Sep 26
68.54
68.54
67.92
68.28
0.16
68.12
08:31P
Oct 26
67.13
67.13
66.48
66.82
0.19
66.63
08:31P
Dec 26
65.91
65.92
65.48
65.80
0.19
65.61
08:31P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3253
3260
3244
3258
5
3253
08:31P
Jul 26
3210
3217
3204
3215
3
3212
08:31P
Aug 26
3155
3158
3150
3158
5
3153
08:31P
Sep 26
3110
3116
3110
3115
3
3112
08:31P
Oct 26
3090
3095
3090
3095
3
3092
08:31P
Dec 26
3120
3134
3120
3132
2
3130
08:31P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
326'2
326'4
325'0
325'0
1'0
324'0
08:15P
Jul 26
340'0
340'6
337'2
338'6
1'4
337'2
08:25P
Sep 26
345'0
0'0
342'4
08:25P
Dec 26
343'0
0'0
343'4
08:25P
Mar 27
347'0
0'0
347'0
01:20P
May 27
353'0
0'0
353'0
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11045
11065
10955
10985
- 5
10990
08:23P
Jul 26
11390
11395
11295
11295
- 25
11320
08:23P
Sep 26
11645
11645
11645
11645
- 20
11665
08:23P
Nov 26
12000
11955
08:23P
Jan 27
12300
12215
08:23P
Mar 27
12600
12430
08:23P
@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 04/21 05:49
DTN Midday Grain Comments 04/21 10:57
DTN Closing Grain Comments 04/21 13:53
DTN National HRS Index 04/21
Portland Grain Review 04/21
DTN Weather Trend Indicators 04/20 09:54
FARM MARKET NEWS - CORN REPORT FOR Tue, April 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, April 21
USDA Daily Market Rates 04/21
Copyright DTN. All rights reserved.
Disclaimer
.