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
667'6
669'4
651'0
651'2
-14'0
665'2
11:17A
Sep 26
679'4
680'6
662'4
662'4
-14'2
676'6
11:17A
Dec 26
695'0
696'0
678'0
678'0
-14'2
692'2
11:17A
Mar 27
707'0
707'0
691'6
691'6
-13'4
705'2
11:17A
May 27
710'0
711'6
699'6
699'6
-12'6
712'4
11:17A
Jul 27
715'6
715'6
702'4
702'4
-13'4
716'0
11:17A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
626'2
628'0
612'2
612'2
-11'6
624'0
11:17A
Sep 26
639'2
641'0
625'2
625'2
-11'6
637'0
11:16A
Dec 26
658'4
660'0
645'0
645'0
-11'2
656'2
11:16A
Mar 27
675'0
675'4
662'0
662'2
-10'4
672'6
11:16A
May 27
681'0
681'0
671'2
671'2
-10'6
682'0
11:16A
Jul 27
689'0
689'0
675'4
675'4
-11'6
687'2
11:16A
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
457'6
459'0
447'4
448'6
-7'0
455'6
11:16A
Sep 26
464'6
467'2
456'6
457'4
-6'6
464'2
11:17A
Dec 26
483'0
485'0
475'4
476'2
-6'0
482'2
11:16A
Mar 27
497'6
499'2
490'2
490'4
-6'2
496'6
11:16A
May 27
504'2
504'2
497'6
498'6
-5'4
504'2
11:17A
Jul 27
508'2
510'2
501'6
502'0
-6'2
508'2
11:16A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
1198'0
1200'6
1185'2
1185'6
-8'6
1194'4
11:16A
Aug 26
1199'4
1202'0
1188'2
1188'2
-7'6
1196'0
11:16A
Sep 26
1187'0
1191'2
1179'2
1179'2
-6'0
1185'2
11:17A
Nov 26
1196'0
1199'0
1187'6
1188'4
-5'4
1194'0
11:16A
Jan 27
1209'2
1211'6
1201'2
1201'4
-5'4
1207'0
11:16A
Mar 27
1209'2
1211'4
1201'2
1201'6
-5'4
1207'2
11:16A
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
76.70
78.36
76.10
77.61
0.91
76.70
11:17A
Aug 26
74.91
76.69
74.50
75.99
0.92
75.07
11:17A
Sep 26
73.40
75.22
73.16
74.52
0.80
73.72
11:17A
Oct 26
72.30
73.84
71.96
73.23
0.77
72.46
11:17A
Dec 26
71.65
72.91
71.12
72.30
0.68
71.62
11:17A
Jan 27
70.61
72.10
70.36
71.52
0.62
70.90
11:17A
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
3345
3351
3292
3297
- 44
3341
11:17A
Aug 26
3275
3284
3233
3237
- 36
3273
11:17A
Sep 26
3232
3238
3191
3193
- 36
3229
11:17A
Oct 26
3196
3206
3162
3162
- 37
3199
11:17A
Dec 26
3235
3243
3197
3197
- 39
3236
11:17A
Jan 27
3247
3252
3206
3206
- 41
3247
11:16A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
372'0
372'0
352'6
359'6
-11'2
371'0
11:17A
Sep 26
378'4
380'4
364'6
372'4
-8'4
381'0
11:17A
Dec 26
368'0
368'0
360'0
367'0
-9'6
376'6
11:17A
Mar 27
380'2
0'0
380'2
10:15A
May 27
386'2
0'0
386'2
10:49A
Jul 27
377'4
0'0
377'4
05/28
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 26
12935
12955
12795
12805
- 125
12930
11:16A
Sep 26
13210
13270
13180
13180
- 125
13305
11:16A
Nov 26
13545
13620
11:16A
Jan 27
13900
13950
11:16A
Mar 27
14150
14145
11:16A
May 27
12200
14210
11:13A
@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 05/29 05:54
DTN Midday Grain Comments 05/29 10:49
DTN Closing Grain Comments 05/28 13:44
DTN National HRS Index 05/28
Portland Grain Review 05/29
DTN Weather Trend Indicators 05/26 05:58
FARM MARKET NEWS - CORN REPORT FOR Thu, May 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, May 28
USDA Daily Market Rates 05/29
Copyright DTN. All rights reserved.
Disclaimer
.