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
697'4
704'2
0'0
703'6
s
04:45P
Sep 26
714'0
728'6
708'0
714'2
0'2
714'0
s
04:56P
Dec 26
728'2
740'4
721'4
727'4
-0'2
727'2
s
04:47P
Mar 27
737'2
748'2
731'4
737'0
0'0
737'0
s
01:30P
May 27
742'4
747'2
735'6
740'4
-0'4
740'4
s
01:30P
Jul 27
736'0
740'2
732'6
736'0
-0'4
736'2
s
05:02P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
666'0
679'4
661'0
668'0
2'6
667'2
s
04:58P
Sep 26
679'4
691'6
674'0
681'0
2'4
680'2
s
05:06P
Dec 26
697'0
708'6
692'6
699'0
2'4
698'6
s
04:45P
Mar 27
712'4
722'6
707'4
713'6
2'4
713'4
s
05:05P
May 27
720'2
727'6
714'0
719'2
2'4
719'6
s
01:20P
Jul 27
713'0
723'6
710'4
716'6
2'2
717'0
s
02:49P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
476'6
481'6
472'0
475'2
-1'6
475'2
s
05:03P
Sep 26
482'0
486'2
478'0
481'4
-0'6
481'4
s
05:02P
Dec 26
497'6
500'6
494'2
498'0
-0'2
497'6
s
05:04P
Mar 27
511'4
514'0
508'0
511'6
-0'2
511'2
s
04:45P
May 27
518'0
520'6
515'0
518'4
0'0
518'4
s
04:45P
Jul 27
521'4
524'0
518'4
522'0
0'2
521'6
s
04:45P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1213'0
1220'6
1208'0
1210'2
-3'4
1209'4
s
05:06P
Aug 26
1210'4
1218'4
1207'6
1210'2
-1'2
1209'6
s
03:56P
Sep 26
1194'4
1201'4
1193'0
1196'6
2'0
1197'2
s
01:30P
Nov 26
1200'0
1207'4
1198'4
1202'6
2'0
1203'0
s
04:58P
Jan 27
1210'0
1218'0
1209'4
1213'4
1'4
1213'6
s
03:12P
Mar 27
1207'0
1215'4
1206'0
1209'2
1'0
1210'2
s
04:45P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
75.57
75.90
75.18
75.37
-0.19
75.44
s
04:45P
Aug 26
73.69
74.02
73.32
73.51
-0.18
73.57
s
03:42P
Sep 26
72.41
72.64
71.99
72.14
-0.21
72.20
s
01:30P
Oct 26
71.23
71.56
70.94
71.06
-0.26
71.11
s
04:45P
Dec 26
70.52
70.86
70.24
70.36
-0.27
70.42
s
01:30P
Jan 27
69.80
70.21
69.63
69.74
-0.27
69.78
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3345
3382
3307
3323
- 22
3323
s
04:45P
Aug 26
3285
3317
3256
3265
- 22
3263
s
03:42P
Sep 26
3243
3275
3231
3239
- 8
3238
s
03:40P
Oct 26
3217
3250
3208
3219
- 2
3218
s
02:30P
Dec 26
3252
3286
3243
3256
- 1
3255
s
04:45P
Jan 27
3265
3294
3253
3267
1
3266
s
04:45P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
372'4
385'0
372'0
381'0
7'4
380'4
s
04:45P
Sep 26
386'2
390'0
385'0
387'0
8'0
386'4
s
04:55P
Dec 26
380'0
386'0
380'0
385'2
6'0
383'0
s
03:20P
Mar 27
386'4
6'0
386'4
s
01:20P
May 27
392'4
6'0
392'4
s
01:20P
Jul 27
383'6
6'0
383'6
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12780
12995
12650
12955
155
12970
s
03:10P
Sep 26
13150
13325
12980
13280
155
13300
s
05:02P
Nov 26
13440
13485
13440
13485
155
13605
s
04:55P
Jan 27
13660
13865
13660
13865
160
13895
s
01:20P
Mar 27
14000
14000
14000
14000
160
14090
s
01:30P
May 27
12200
160
14155
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 05/19 05:47
DTN Midday Grain Comments 05/19 10:50
DTN Closing Grain Comments 05/19 13:50
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 Tue, May 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, May 19
USDA Daily Market Rates 05/18
Copyright DTN. All rights reserved.
Disclaimer
.