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
635'6
637'2
632'0
637'0
2'0
635'0
11:15P
Jul 26
648'2
649'4
644'0
649'0
1'4
647'4
11:15P
Sep 26
660'0
661'0
656'0
660'6
1'4
659'2
11:15P
Dec 26
675'4
675'4
671'0
675'2
1'0
674'2
11:15P
Mar 27
682'6
687'0
682'6
687'0
1'2
685'6
11:15P
May 27
689'2
691'0
689'2
691'0
0'0
691'0
11:15P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
598'0
599'0
595'0
599'0
2'0
597'0
11:15P
Jul 26
607'0
608'0
603'4
607'4
1'4
606'0
11:14P
Sep 26
618'4
620'4
616'6
620'2
1'4
618'6
11:15P
Dec 26
637'0
639'0
635'4
639'0
1'4
637'4
11:14P
Mar 27
652'6
655'0
650'6
654'2
1'4
652'6
11:14P
May 27
658'2
660'2
658'2
660'2
0'4
659'6
11:14P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
452'0
452'0
451'0
451'0
-1'0
452'0
11:14P
Jul 26
460'2
460'2
459'0
459'2
-1'0
460'2
11:15P
Sep 26
463'4
463'4
462'4
462'6
-1'0
463'6
11:14P
Dec 26
479'0
479'2
478'0
478'4
-1'0
479'4
11:10P
Mar 27
492'2
493'2
492'2
493'0
-0'4
493'4
11:12P
May 27
500'2
500'6
499'6
500'2
-1'0
501'2
11:12P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'4
1169'2
1165'0
1169'0
3'2
1165'6
11:15P
Jul 26
1181'0
1185'0
1180'6
1184'2
2'4
1181'6
11:15P
Aug 26
1174'6
1178'0
1174'4
1177'6
2'0
1175'6
11:15P
Sep 26
1151'2
1155'0
1151'2
1154'0
1'2
1152'6
11:15P
Nov 26
1155'4
1160'0
1155'4
1159'2
1'4
1157'6
11:15P
Jan 27
1169'2
1173'2
1169'2
1172'4
1'4
1171'0
11:15P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
69.63
69.94
69.42
69.89
0.26
69.63
11:15P
Jul 26
69.24
69.63
69.11
69.55
0.25
69.30
11:15P
Aug 26
67.65
68.05
67.62
68.01
0.22
67.79
11:15P
Sep 26
66.06
66.47
66.06
66.43
0.15
66.28
11:15P
Oct 26
64.68
64.98
64.62
64.94
0.12
64.82
11:15P
Dec 26
63.68
63.96
63.61
63.91
0.08
63.83
11:15P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3251
3257
3244
3247
- 4
3251
11:13P
Jul 26
3212
3220
3205
3207
- 5
3212
11:14P
Aug 26
3170
3173
3160
3162
- 5
3167
11:14P
Sep 26
3141
3141
3127
3127
- 6
3133
11:14P
Oct 26
3121
3121
3111
3111
- 2
3113
11:14P
Dec 26
3150
3158
3148
3152
2
3150
11:14P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
322'2
325'2
322'2
325'2
2'4
322'6
11:06P
Jul 26
337'4
338'4
335'4
338'4
2'4
336'0
11:06P
Sep 26
340'2
0'0
342'2
11:04P
Dec 26
345'4
0'0
342'6
11:04P
Mar 27
346'2
0'0
346'2
01:20P
May 27
352'2
0'0
352'2
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11130
11130
11040
11070
35
11035
10:47P
Jul 26
11395
11395
11335
11355
25
11330
08:56P
Sep 26
11705
11705
11700
11700
25
11675
09:00P
Nov 26
11980
11980
11980
11980
35
11945
09:15P
Jan 27
12300
12215
09:00P
Mar 27
12600
12435
09:00P
@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 04/20 05:50
DTN Midday Grain Comments 04/20 10:48
DTN Closing Grain Comments 04/20 13:45
DTN National HRS Index 04/20
Portland Grain Review 04/16
DTN Weather Trend Indicators 04/20 09:54
FARM MARKET NEWS - CORN REPORT FOR Mon, April 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, April 20
USDA Daily Market Rates 04/20
Copyright DTN. All rights reserved.
Disclaimer
.