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
589'6
593'2
588'2
591'6
1'2
590'4
04/09
Jul 26
605'0
608'0
603'2
606'6
1'0
605'6
04/09
Sep 26
617'6
622'2
617'6
621'2
1'0
620'2
04/09
Dec 26
639'2
640'6
639'2
640'4
1'0
639'4
04/09
Mar 27
653'6
655'2
653'6
654'6
1'0
653'6
04/09
May 27
669'6
670'0
660'6
661'2
-8'2
660'4
s
04/09
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
572'6
576'4
572'0
575'6
1'2
574'4
04/09
Jul 26
584'0
586'4
582'4
585'2
0'2
585'0
04/09
Sep 26
596'2
598'6
595'2
597'6
0'2
597'4
04/09
Dec 26
615'4
617'2
613'6
616'2
0'4
615'6
04/09
Mar 27
630'4
632'2
629'0
631'6
0'6
631'0
04/09
May 27
638'0
-0'6
638'6
04/09
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
444'6
445'6
444'0
444'2
0'2
444'0
04/09
Jul 26
455'0
456'2
454'4
455'0
0'0
455'0
04/09
Sep 26
459'0
460'0
458'4
459'2
0'0
459'2
04/09
Dec 26
474'0
475'0
473'4
474'0
-0'2
474'2
04/09
Mar 27
486'0
486'6
485'6
486'0
-0'4
486'4
04/09
May 27
492'4
493'0
492'4
493'0
-0'4
493'4
04/09
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1166'4
1169'6
1165'0
1167'6
2'4
1165'2
04/09
Jul 26
1182'2
1185'4
1180'6
1183'4
2'4
1181'0
04/09
Aug 26
1177'0
1180'0
1175'6
1178'2
2'4
1175'6
04/09
Sep 26
1152'6
1157'4
1152'6
1155'6
3'0
1152'6
04/09
Nov 26
1153'0
1156'4
1151'6
1154'6
2'2
1152'4
04/09
Jan 27
1162'6
1167'0
1162'0
1165'6
2'4
1163'2
04/09
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
67.85
67.87
67.42
67.52
-0.18
67.70
04/09
Jul 26
67.72
67.77
67.36
67.50
-0.12
67.62
04/09
Aug 26
66.58
66.68
66.29
66.43
-0.12
66.55
04/09
Sep 26
65.53
65.62
65.28
65.35
-0.14
65.49
04/09
Oct 26
64.39
64.52
64.20
64.30
-0.13
64.43
04/09
Dec 26
63.83
63.90
63.57
63.69
-0.09
63.78
04/09
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3180
3206
3177
3202
26
3176
04/09
Jul 26
3166
3191
3163
3188
24
3164
04/09
Aug 26
3148
3168
3144
3166
20
3146
04/09
Sep 26
3119
3136
3119
3135
17
3118
04/09
Oct 26
3084
3104
3084
3103
13
3090
04/09
Dec 26
3117
3136
3113
3135
14
3121
04/09
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
342'2
342'6
334'4
335'6
3'2
332'4
04/09
Jul 26
342'4
347'4
338'4
340'0
2'0
338'0
04/09
Sep 26
342'0
0'0
342'0
04/09
Dec 26
344'0
0'0
342'6
04/09
Mar 27
346'2
0'0
346'2
04/09
May 27
352'2
0'0
352'2
04/09
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
10950
11000
10945
10995
90
10905
04/09
Jul 26
11320
11340
11320
11340
95
11245
04/09
Sep 26
11610
11585
04/09
Nov 26
11910
11910
11910
11910
30
11880
04/09
Jan 27
12385
12145
04/09
Mar 27
12600
12365
04/09
@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 04/09 05:51
DTN Midday Grain Comments 04/09 10:44
DTN Closing Grain Comments 04/09 14:36
DTN National HRS Index 04/09
Portland Grain Review 04/07
DTN Weather Trend Indicators 04/06 05:54
FARM MARKET NEWS - CORN REPORT FOR Thu, April 9
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 9
USDA Daily Market Rates 04/09
Copyright DTN. All rights reserved.
Disclaimer
.