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
705'2
710'2
680'6
688'4
-17'2
688'0
s
03:13P
Sep 26
716'2
721'0
691'4
697'4
-18'4
697'4
s
01:30P
Dec 26
732'2
735'2
705'4
711'4
-19'2
711'2
s
02:52P
Mar 27
740'6
744'0
716'0
721'0
-19'4
721'2
s
02:52P
May 27
745'2
745'6
720'2
725'0
-18'4
725'4
s
01:20P
Jul 27
738'0
738'4
717'4
721'6
-16'4
722'0
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
658'2
663'4
631'4
635'4
-22'2
635'6
s
01:30P
Sep 26
671'6
677'0
645'6
649'6
-22'0
649'6
s
01:30P
Dec 26
690'6
696'2
665'2
669'2
-21'2
669'6
s
02:54P
Mar 27
705'4
711'4
681'4
684'6
-20'6
685'6
s
02:51P
May 27
713'4
716'0
688'2
691'6
-19'4
693'0
s
01:30P
Jul 27
707'6
710'0
685'6
689'4
-17'0
691'0
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
468'2
473'6
455'0
455'2
-11'6
455'6
s
03:54P
Sep 26
474'6
480'0
462'2
463'0
-11'2
463'0
s
01:20P
Dec 26
491'4
496'6
480'2
481'2
-10'2
481'0
s
03:58P
Mar 27
505'0
510'0
494'4
495'6
-9'2
495'4
s
01:30P
May 27
512'0
517'0
502'0
503'0
-8'6
503'0
s
01:30P
Jul 27
516'4
520'2
505'6
506'4
-8'2
507'0
s
02:56P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1193'6
1202'0
1172'2
1177'2
-15'4
1177'0
s
03:57P
Aug 26
1191'0
1199'0
1172'6
1176'6
-13'2
1176'4
s
01:30P
Sep 26
1176'4
1183'6
1159'2
1162'6
-12'4
1162'6
s
01:30P
Nov 26
1184'0
1191'6
1167'0
1171'0
-12'6
1170'6
s
03:57P
Jan 27
1196'0
1203'2
1179'0
1183'2
-12'2
1183'2
s
01:30P
Mar 27
1193'6
1200'4
1178'0
1182'2
-11'0
1182'2
s
03:35P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
73.96
74.25
73.14
73.76
0.22
73.88
s
02:30P
Aug 26
72.45
72.70
71.51
72.05
0.08
72.17
s
01:30P
Sep 26
71.31
71.49
70.37
70.72
-0.04
70.89
s
01:30P
Oct 26
70.35
70.44
69.38
69.72
-0.10
69.86
s
01:30P
Dec 26
69.59
69.75
68.74
69.03
-0.14
69.17
s
01:30P
Jan 27
69.11
69.24
68.22
68.43
-0.23
68.56
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3325
3425
3287
3341
18
3343
s
03:49P
Aug 26
3255
3341
3224
3265
6
3264
s
01:30P
Sep 26
3215
3284
3175
3212
- 4
3213
s
01:30P
Oct 26
3191
3252
3156
3185
- 5
3186
s
01:20P
Dec 26
3224
3288
3190
3221
- 7
3221
s
01:30P
Jan 27
3230
3287
3195
3228
- 6
3226
s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
359'4
367'2
358'0
362'6
2'0
363'6
s
02:30P
Sep 26
364'6
373'6
364'2
367'6
2'0
370'2
s
03:22P
Dec 26
370'4
370'4
369'6
369'6
1'0
368'6
s
01:30P
Mar 27
372'2
1'0
372'2
s
01:20P
May 27
378'2
1'0
378'2
s
01:20P
Jul 27
369'4
1'0
369'4
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12735
12890
12370
12570
- 185
12570
s
01:22P
Sep 26
13030
13190
12730
12900
- 185
12895
s
01:24P
Nov 26
13465
13505
13065
13200
- 185
13200
s
02:30P
Jan 27
13690
13690
13350
13350
- 180
13490
s
01:20P
Mar 27
13805
- 180
13685
s
01:20P
May 27
12200
- 180
13750
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 05/15 05:45
DTN Midday Grain Comments 05/15 11:00
DTN Closing Grain Comments 05/15 13:49
DTN National HRS Index 05/15
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/11 05:52
FARM MARKET NEWS - CORN REPORT FOR Fri, May 15
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 15
USDA Daily Market Rates 05/15
Copyright DTN. All rights reserved.
Disclaimer
.