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
639'0
667'6
637'0
667'6
29'0
666'6
s
01:30P
Jul 26
651'0
680'2
648'4
679'4
29'2
679'2
s
01:30P
Sep 26
662'6
691'4
660'2
691'2
28'6
690'6
s
01:30P
Dec 26
679'2
705'0
677'0
704'6
26'2
704'4
s
01:30P
Mar 27
691'2
714'2
690'6
713'6
23'4
714'0
s
01:20P
May 27
698'4
716'6
698'4
716'4
20'6
716'6
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'2
612'6
598'6
612'6
11'4
610'6
s
01:20P
Jul 26
608'0
622'2
607'2
622'0
13'2
620'2
s
01:30P
Sep 26
621'2
635'2
620'2
635'0
13'0
633'2
s
01:30P
Dec 26
639'4
653'4
639'0
653'4
13'0
651'6
s
01:30P
Mar 27
656'2
668'6
655'4
668'4
12'2
667'2
s
01:30P
May 27
663'4
675'2
663'0
675'0
11'6
674'2
s
01:20P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
453'4
456'6
452'4
456'2
1'2
455'4
s
01:30P
Jul 26
462'0
465'2
461'0
464'4
1'0
463'6
s
01:30P
Sep 26
466'2
469'6
465'6
469'0
1'4
468'4
s
01:30P
Dec 26
481'4
485'2
481'0
484'0
1'2
483'4
s
01:30P
Mar 27
494'6
498'0
494'0
496'6
0'6
496'4
s
01:30P
May 27
501'6
505'2
501'4
504'2
0'4
503'6
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1168'4
1157'4
1160'4
-4'6
1159'6
s
01:30P
Jul 26
1180'2
1183'6
1172'4
1174'6
-4'6
1174'6
s
01:30P
Aug 26
1173'4
1177'0
1167'0
1169'2
-4'2
1169'0
s
01:27P
Sep 26
1151'2
1155'2
1147'4
1149'6
-2'4
1149'2
s
01:30P
Nov 26
1157'0
1160'0
1152'4
1155'2
-1'0
1155'0
s
01:30P
Jan 27
1170'0
1172'0
1164'6
1167'6
-1'2
1167'0
s
01:30P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
71.64
72.03
70.75
71.73
-0.02
71.66
s
01:30P
Jul 26
70.99
71.39
70.19
71.14
0.05
71.05
s
01:30P
Aug 26
69.23
69.66
68.59
69.46
0.20
69.43
s
01:30P
Sep 26
67.54
68.08
67.13
67.97
0.29
67.93
s
01:30P
Oct 26
66.14
66.66
65.89
66.60
0.32
66.58
s
01:20P
Dec 26
65.18
65.72
64.96
65.69
0.33
65.66
s
01:30P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3223
3239
3201
3212
3206
s
01:30P
Jul 26
3179
3193
3158
3170
2
3165
s
01:30P
Aug 26
3130
3137
3110
3118
2
3115
s
01:26P
Sep 26
3096
3100
3076
3081
3079
s
01:20P
Oct 26
3079
3082
3056
3058
- 5
3058
s
01:20P
Dec 26
3116
3119
3090
3093
- 7
3093
s
01:30P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
318'6
321'6
317'2
321'0
4'2
320'4
s
01:30P
Jul 26
332'4
337'4
331'0
334'2
2'4
333'4
s
01:30P
Sep 26
340'0
2'6
340'0
s
01:30P
Dec 26
341'2
341'4
341'2
341'4
1'2
339'6
s
01:30P
Mar 27
343'2
1'2
343'2
s
01:20P
May 27
349'2
1'2
349'2
s
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
11005
11100
10980
11020
- 85
11015
s
01:30P
Jul 26
11345
11440
11325
11380
- 65
11375
s
01:20P
Sep 26
11750
11750
11665
11665
- 60
11700
s
01:30P
Nov 26
12000
12000
11965
11965
- 55
11975
s
01:30P
Jan 27
12250
12250
12245
12245
- 55
12240
s
01:20P
Mar 27
12600
- 55
12460
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 04/23 05:46
DTN Midday Grain Comments 04/23 10:49
DTN Closing Grain Comments 04/23 13:49
DTN National HRS Index 04/22
Portland Grain Review 04/23
DTN Weather Trend Indicators 04/20 09:54
FARM MARKET NEWS - CORN REPORT FOR Wed, April 22
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, April 22
USDA Daily Market Rates 04/23
Copyright DTN. All rights reserved.
Disclaimer
.