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
659'0
669'4
658'4
667'4
8'4
659'0
09:13P
Jul 26
670'2
680'6
670'2
676'4
6'6
669'6
09:13P
Sep 26
682'4
691'0
681'0
686'4
5'6
680'6
09:13P
Dec 26
695'0
704'0
695'0
700'4
5'4
695'0
09:12P
Mar 27
709'6
713'6
708'2
709'6
4'2
705'4
09:12P
May 27
713'2
715'0
713'2
714'2
5'2
709'0
09:12P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'0
615'0
608'4
612'6
4'4
608'2
09:12P
Jul 26
618'0
623'6
617'4
621'0
4'2
616'6
09:12P
Sep 26
630'4
636'6
630'4
634'4
4'2
630'2
09:12P
Dec 26
650'0
655'6
650'0
653'2
3'6
649'4
09:12P
Mar 27
667'2
671'6
667'2
669'4
3'4
666'0
09:12P
May 27
675'4
678'4
675'4
677'2
3'4
673'6
09:12P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
454'2
458'0
454'2
457'4
2'4
455'0
09:12P
Jul 26
463'0
466'2
462'4
465'6
2'2
463'4
09:12P
Sep 26
468'0
471'0
467'6
470'4
2'0
468'4
09:12P
Dec 26
484'0
486'6
483'4
486'0
1'6
484'2
09:12P
Mar 27
497'0
500'0
497'0
499'4
1'4
498'0
09:12P
May 27
504'4
507'4
504'4
507'2
1'6
505'4
09:12P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1169'0
1162'0
1166'6
3'0
1163'6
09:12P
Jul 26
1176'6
1184'0
1176'6
1180'6
2'2
1178'4
09:12P
Aug 26
1170'0
1176'4
1170'0
1173'6
2'2
1171'4
09:12P
Sep 26
1150'6
1155'4
1150'4
1153'0
2'4
1150'4
09:12P
Nov 26
1154'2
1160'4
1154'2
1158'4
2'6
1155'6
09:12P
Jan 27
1169'6
1172'4
1169'4
1170'2
2'2
1168'0
09:13P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
72.18
72.61
72.09
72.57
0.66
71.91
09:12P
Jul 26
71.69
72.08
71.50
71.98
0.65
71.33
09:12P
Aug 26
69.73
70.33
69.73
70.25
0.61
69.64
09:12P
Sep 26
68.30
68.74
68.26
68.72
0.60
68.12
09:12P
Oct 26
67.15
67.40
67.10
67.36
0.55
66.81
09:12P
Dec 26
66.04
66.50
65.95
66.41
0.48
65.93
09:12P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
3240
3254
3235
3246
3
3243
09:12P
Jul 26
3184
3200
3180
3191
3191
09:12P
Aug 26
3120
3134
3120
3125
- 6
3131
09:12P
Sep 26
3086
3091
3082
3085
- 5
3090
09:12P
Oct 26
3059
3062
3056
3056
- 6
3062
09:12P
Dec 26
3090
3095
3085
3087
- 6
3093
09:12P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
323'0
325'0
321'6
325'0
2'2
322'6
09:12P
Jul 26
338'0
340'0
336'6
339'4
1'4
338'0
09:12P
Sep 26
342'6
0'0
343'2
09:12P
Dec 26
343'2
343'2
343'2
343'2
0'2
343'0
09:12P
Mar 27
346'4
0'0
346'4
04/24
May 27
352'4
0'0
352'4
04/24
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
10830
10900
10790
10815
15
10800
09:00P
Jul 26
11170
11270
11150
11170
11170
09:00P
Sep 26
11515
11515
11515
11515
5
11510
09:00P
Nov 26
11810
11815
09:00P
Jan 27
12075
12095
09:00P
Mar 27
12600
12330
07:40P
@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 04/24 05:47
DTN Midday Grain Comments 04/24 10:45
DTN Closing Grain Comments 04/24 13:41
DTN National HRS Index 04/24
Portland Grain Review 04/23
DTN Weather Trend Indicators 04/20 09:54
FARM MARKET NEWS - CORN REPORT FOR Fri, April 24
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, April 24
USDA Daily Market Rates 04/24
Copyright DTN. All rights reserved.
Disclaimer
.