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
648'0
636'4
637'6
-5'6
637'6
s
01:20P
Jul 26
656'0
660'4
648'6
650'0
-5'6
650'0
s
01:20P
Sep 26
668'2
672'2
661'0
661'6
-5'6
662'0
s
01:20P
Dec 26
683'4
687'2
677'2
677'4
-5'2
678'2
s
01:20P
Mar 27
695'4
699'0
689'0
689'6
-5'0
690'4
s
01:20P
May 27
698'0
703'6
695'0
695'6
-4'6
696'0
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
606'4
613'0
598'2
599'0
-5'6
599'2
s
01:20P
Jul 26
614'0
620'4
606'4
607'2
-5'6
607'0
s
01:20P
Sep 26
626'4
632'6
619'4
620'2
-5'2
620'2
s
01:20P
Dec 26
646'0
651'2
638'4
638'6
-5'6
638'6
s
01:20P
Mar 27
659'6
666'6
654'6
655'2
-5'2
655'0
s
01:20P
May 27
666'2
673'2
662'4
662'6
-5'2
662'4
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'4
457'0
452'6
454'2
0'4
454'2
s
01:20P
Jul 26
461'6
466'0
461'0
462'4
0'6
462'6
s
01:20P
Sep 26
465'4
470'0
465'0
466'6
1'2
467'0
s
01:20P
Dec 26
481'2
485'2
480'4
481'6
0'4
482'2
s
01:20P
Mar 27
494'6
498'4
494'4
495'0
0'0
495'6
s
01:20P
May 27
502'6
506'0
502'2
502'4
-0'2
503'2
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'0
1184'6
1162'6
1163'4
-10'0
1164'4
s
01:20P
Jul 26
1191'4
1201'2
1178'0
1179'0
-10'6
1179'4
s
01:20P
Aug 26
1184'2
1193'2
1172'0
1173'0
-10'6
1173'2
s
01:20P
Sep 26
1163'6
1170'2
1150'2
1151'6
-10'4
1151'6
s
01:20P
Nov 26
1167'0
1174'0
1154'6
1156'2
-10'4
1156'0
s
01:22P
Jan 27
1180'0
1186'4
1167'0
1168'4
-11'2
1168'2
s
01:20P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
72.15
73.32
71.30
71.64
-0.46
71.68
s
01:20P
Jul 26
71.69
72.64
70.75
70.99
-0.65
71.00
s
01:20P
Aug 26
69.92
70.66
69.10
69.25
-0.57
69.23
s
01:20P
Sep 26
68.54
68.92
67.53
67.71
-0.48
67.64
s
01:20P
Oct 26
67.13
67.42
66.15
66.28
-0.37
66.26
s
01:20P
Dec 26
65.91
66.41
65.17
65.36
-0.28
65.33
s
01:20P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3253
3282
3200
3202
- 47
3206
s
01:20P
Jul 26
3210
3239
3157
3160
- 49
3163
s
01:20P
Aug 26
3155
3180
3107
3109
- 40
3113
s
01:20P
Sep 26
3110
3136
3075
3078
- 33
3079
s
01:20P
Oct 26
3090
3113
3060
3063
- 29
3063
s
01:20P
Dec 26
3120
3150
3097
3100
- 30
3100
s
01:21P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
326'2
327'6
315'4
316'6
-7'6
316'2
s
01:20P
Jul 26
340'0
342'0
330'2
331'4
-6'2
331'0
s
01:20P
Sep 26
346'2
346'2
340'0
340'0
-5'2
337'2
s
01:20P
Dec 26
346'0
346'2
339'0
339'0
-5'0
338'4
s
01:20P
Mar 27
342'0
-5'0
342'0
s
01:20P
May 27
348'0
-5'0
348'0
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11045
11145
10940
11110
110
11100
s
01:20P
Jul 26
11390
11490
11280
11405
120
11440
s
01:20P
Sep 26
11645
11810
11645
11750
95
11760
s
01:20P
Nov 26
11950
12040
11940
12040
75
12030
s
01:20P
Jan 27
12300
80
12295
s
01:20P
Mar 27
12600
85
12515
s
01:20P
@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 04/22 05:44
DTN Midday Grain Comments 04/22 11:10
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 04/22
Copyright DTN. All rights reserved.
Disclaimer
.