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
700'0
700'0
683'0
696'0
-2'6
698'6
09:25A
Sep 26
708'4
708'4
694'0
706'6
-2'4
709'2
09:25A
Dec 26
722'0
723'0
709'2
721'6
-1'6
723'4
09:25A
Mar 27
732'0
733'4
720'4
733'2
-0'4
733'6
09:25A
May 27
736'6
738'2
725'4
737'4
-0'4
738'0
09:25A
Jul 27
726'4
733'6
726'2
733'6
-1'2
735'0
09:25A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
660'6
660'6
648'0
654'0
-6'4
660'4
09:25A
Sep 26
673'0
673'0
661'2
667'6
-5'6
673'4
09:25A
Dec 26
692'2
692'2
680'6
686'6
-5'4
692'2
09:25A
Mar 27
705'4
707'0
696'2
702'4
-5'0
707'4
09:25A
May 27
713'0
713'6
704'2
709'0
-5'4
714'4
09:25A
Jul 27
710'2
710'2
702'2
707'4
-5'4
713'0
09:25A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
465'0
467'2
460'0
466'4
0'6
465'6
09:26A
Sep 26
472'0
473'6
467'0
473'0
0'4
472'4
09:25A
Dec 26
488'6
490'0
483'4
489'0
-0'2
489'2
09:26A
Mar 27
502'4
504'0
497'6
503'2
0'0
503'2
09:25A
May 27
510'6
511'2
505'4
510'2
-0'4
510'6
09:25A
Jul 27
514'2
515'0
509'4
514'2
-0'4
514'6
09:25A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1199'0
1202'0
1191'0
1197'0
-2'6
1199'6
09:26A
Aug 26
1199'2
1201'2
1190'4
1197'2
-2'0
1199'2
09:25A
Sep 26
1183'6
1186'4
1176'4
1183'4
-1'6
1185'2
09:25A
Nov 26
1192'4
1194'0
1183'6
1190'0
-3'4
1193'4
09:26A
Jan 27
1203'2
1205'4
1195'6
1202'4
-2'4
1205'0
09:25A
Mar 27
1201'6
1204'4
1195'2
1201'2
-2'4
1203'6
09:25A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
74.62
74.96
73.93
74.39
-0.27
74.66
09:25A
Aug 26
72.96
73.32
72.35
72.80
-0.18
72.98
09:25A
Sep 26
71.66
72.00
71.07
71.55
-0.11
71.66
09:25A
Oct 26
70.55
70.87
70.00
70.45
-0.12
70.57
09:25A
Dec 26
69.87
70.17
69.31
69.77
-0.10
69.87
09:25A
Jan 27
69.27
69.56
68.79
69.23
-0.05
69.28
09:25A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3309
3312
3278
3301
- 8
3309
09:25A
Aug 26
3251
3255
3226
3243
- 10
3253
09:25A
Sep 26
3220
3226
3196
3211
- 12
3223
09:25A
Oct 26
3203
3205
3175
3189
- 14
3203
09:25A
Dec 26
3244
3245
3216
3229
- 15
3244
09:25A
Jan 27
3256
3259
3232
3242
- 16
3258
09:25A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
361'4
363'2
352'2
356'0
-6'4
362'4
09:25A
Sep 26
368'0
370'0
360'6
364'6
-4'2
369'0
09:25A
Dec 26
363'2
363'4
358'0
361'2
-4'6
366'0
09:19A
Mar 27
369'4
0'0
369'4
02:02A
May 27
375'4
0'0
375'4
05/20
Jul 27
366'6
0'0
366'6
05/20
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12920
12925
12840
12925
12925
09:25A
Sep 26
13230
13285
13200
13280
13280
09:25A
Nov 26
13585
13585
13585
13585
- 10
13595
09:25A
Jan 27
13915
13930
13915
13925
25
13900
09:25A
Mar 27
14000
14095
09:25A
May 27
12200
14160
09:24A
@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 05/21 05:54
DTN Midday Grain Comments 05/20 10:46
DTN Closing Grain Comments 05/20 14:00
DTN National HRS Index 05/20
Portland Grain Review 05/14
DTN Weather Trend Indicators 05/18 06:32
FARM MARKET NEWS - CORN REPORT FOR Wed, May 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, May 20
USDA Daily Market Rates 05/21
Copyright DTN. All rights reserved.
Disclaimer
.