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
600'0
600'0
586'6
591'0
-16'4
607'4
08:14A
Jul 26
615'2
615'2
602'4
607'4
-15'4
623'0
08:08A
Sep 26
630'2
630'2
617'2
620'4
-16'6
637'2
08:15A
Dec 26
650'0
650'0
636'6
640'4
-16'0
656'4
08:00A
Mar 27
659'4
659'4
651'4
655'0
-16'0
671'0
08:00A
May 27
680'0
680'0
672'2
678'2
0'6
677'6
s
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
589'0
589'0
577'0
579'0
-19'0
598'0
08:15A
Jul 26
599'0
600'0
587'4
589'6
-18'4
608'2
08:14A
Sep 26
612'6
612'6
601'0
603'4
-17'6
621'2
08:15A
Dec 26
635'0
635'0
619'4
621'2
-17'4
638'6
08:12A
Mar 27
639'4
640'6
634'6
636'2
-17'2
653'4
07:45A
May 27
645'2
645'2
642'4
642'4
-18'2
660'6
08:00A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
447'0
447'2
442'2
444'0
-5'0
449'0
08:14A
Jul 26
457'6
458'0
452'6
454'4
-5'4
460'0
08:09A
Sep 26
462'2
462'2
456'2
457'6
-6'2
464'0
08:15A
Dec 26
476'0
476'2
469'4
471'2
-6'6
478'0
08:13A
Mar 27
488'0
488'2
481'6
483'2
-6'6
490'0
08:00A
May 27
495'2
495'2
488'6
490'2
-7'0
497'2
08:07A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1152'0
1161'2
1140'4
1156'6
-1'4
1158'2
08:13A
Jul 26
1165'0
1177'0
1156'6
1172'4
-2'0
1174'4
08:07A
Aug 26
1165'0
1172'0
1153'4
1168'4
-2'0
1170'4
08:13A
Sep 26
1141'0
1151'6
1134'4
1147'6
-3'0
1150'6
08:00A
Nov 26
1141'0
1151'4
1135'0
1147'4
-3'4
1151'0
08:00A
Jan 27
1154'0
1160'4
1145'0
1157'4
-3'2
1160'6
08:00A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
67.92
67.92
66.22
67.35
-2.37
69.72
08:15A
Jul 26
66.62
67.29
65.90
67.01
-2.39
69.40
08:00A
Aug 26
65.75
66.22
64.75
65.94
-2.31
68.25
08:14A
Sep 26
65.00
65.23
63.82
64.93
-2.24
67.17
07:45A
Oct 26
63.99
64.06
62.79
63.84
-2.23
66.07
08:14A
Dec 26
63.29
63.86
62.22
63.12
-2.25
65.37
08:03A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3125
3152
3117
3139
21
3118
08:15A
Jul 26
3115
3142
3112
3132
21
3111
08:03A
Aug 26
3100
3121
3096
3111
17
3094
08:15A
Sep 26
3069
3092
3068
3082
15
3067
08:00A
Oct 26
3042
3061
3040
3052
14
3038
08:03A
Dec 26
3077
3094
3073
3086
15
3071
08:01A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
339'4
339'4
334'2
334'4
-6'6
341'2
08:01A
Jul 26
343'4
343'4
338'4
338'6
-6'4
345'2
08:08A
Sep 26
353'0
0'0
349'0
08:15A
Dec 26
357'4
0'0
349'6
07:37A
Mar 27
353'2
0'0
353'2
04/07
May 27
359'2
0'0
359'2
04/07
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11105
11120
11055
11075
- 70
11145
08:00A
Jul 26
11480
11480
11460
11460
- 35
11495
08:02A
Sep 26
11800
11800
11800
11800
- 35
11835
04/07
Nov 26
12165
12125
04/07
Jan 27
12385
12385
12385
12385
12385
04/07
Mar 27
12600
12610
04/07
@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 04/08 05:42
DTN Midday Grain Comments 04/07 10:48
DTN Closing Grain Comments 04/07 13:56
DTN National HRS Index 04/07
Portland Grain Review 04/07
DTN Weather Trend Indicators 04/06 05:54
FARM MARKET NEWS - CORN REPORT FOR Tue, April 7
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, April 7
USDA Daily Market Rates 04/08
Copyright DTN. All rights reserved.
Disclaimer
.