Energies & Metals
Grains
Livestock
Softs
Currencies
Financials
Stock Indexes
Futures
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
538'4
541'4
538'4
539'2
1'4
537'6
09:43P
Jul 25
552'2
554'2
551'2
552'2
1'4
550'6
09:43P
Sep 25
566'4
569'0
566'4
567'2
1'4
565'6
09:43P
Dec 25
591'2
592'6
591'0
591'0
1'6
589'2
09:43P
Mar 26
611'0
612'6
611'0
611'2
2'0
609'2
09:43P
May 26
618'0
618'0
612'6
617'6
1'4
619'4
s
09:43P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
529'4
532'0
529'4
531'4
2'2
529'2
09:44P
Jul 25
545'2
546'6
545'0
546'2
1'6
544'4
09:44P
Sep 25
559'0
560'6
559'0
560'4
1'4
559'0
09:44P
Dec 25
582'4
583'2
582'2
582'6
1'2
581'4
09:44P
Mar 26
601'6
602'4
601'4
602'2
1'0
601'2
09:44P
May 26
613'0
613'4
613'0
613'2
1'0
612'2
09:44P
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
477'0
479'0
476'6
478'4
1'2
477'2
09:43P
Jul 25
483'2
485'6
483'2
485'2
1'2
484'0
09:43P
Sep 25
445'4
446'6
445'2
446'0
-0'4
446'4
09:43P
Dec 25
455'4
456'6
455'2
456'0
-0'4
456'4
09:43P
Mar 26
470'4
471'0
470'0
471'0
0'0
471'0
09:43P
May 26
479'2
480'0
479'0
479'4
-0'4
480'0
09:43P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1053'0
1058'0
1052'0
1055'0
2'0
1053'0
09:44P
Jul 25
1062'0
1067'0
1060'4
1064'2
2'2
1062'0
09:44P
Aug 25
1054'2
1059'0
1054'0
1057'0
2'6
1054'2
09:43P
Sep 25
1032'0
1037'2
1032'0
1035'2
3'2
1032'0
09:43P
Nov 25
1035'6
1040'4
1034'6
1038'6
3'2
1035'4
09:44P
Jan 26
1047'4
1052'4
1047'4
1050'6
3'2
1047'4
09:43P
@BO - SOYBEAN OIL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
49.65
50.35
49.65
50.19
0.54
49.65
09:44P
Jul 25
50.11
50.79
50.07
50.62
0.55
50.07
09:44P
Aug 25
50.04
50.65
49.96
50.54
0.58
49.96
09:44P
Sep 25
49.85
50.42
49.80
50.29
0.52
49.77
09:44P
Oct 25
49.47
50.06
49.44
49.95
0.48
49.47
09:44P
Dec 25
49.42
49.97
49.38
49.86
0.45
49.41
09:44P
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
2887
2890
2882
2882
- 5
2887
09:44P
Jul 25
2970
2973
2962
2962
- 5
2967
09:43P
Aug 25
2990
2994
2982
2982
- 5
2987
09:44P
Sep 25
3005
3005
2993
2993
- 7
3000
09:44P
Oct 25
3014
3014
2997
2997
- 7
3004
09:43P
Dec 25
3050
3050
3028
3029
- 6
3035
09:43P
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
363'6
363'6
359'2
363'0
4'4
358'4
09:43P
Jul 25
351'0
352'4
350'2
352'4
1'6
350'6
09:41P
Sep 25
349'0
349'0
349'0
349'0
1'2
347'6
09:41P
Dec 25
354'6
354'6
354'6
354'6
10'0
344'6
09:41P
Mar 26
345'0
0'0
348'2
01:20P
May 26
354'2
0'0
354'2
01:20P
@RR - ROUGH RICE - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
13105
13145
13100
13125
15
13110
09:00P
Jul 25
13325
13345
13320
13330
5
13325
08:40P
Sep 25
13385
13395
09:00P
Nov 25
13400
13490
09:00P
Jan 26
13800
13590
09:00P
Mar 26
13755
13755
08:39P
@RS - Not Authorized - ICEFC
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
Jul 25
Nov 25
Jan 26
Mar 26
May 26
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
DTN Grain News
DTN Early Word Grains 04/24 05:50
DTN Midday Grain Comments 04/24 10:49
DTN Closing Grain Comments 04/24 13:51
DTN National HRS Index 04/24
Portland Grain Review 04/15
DTN Weather Trend Indicators 04/21 05:58
FARM MARKET NEWS - CORN REPORT FOR Thu, April 24
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, April 24
USDA Daily Market Rates 04/24
Copyright DTN. All rights reserved.
Disclaimer
.