Quote of the Day
"Example is not the main thing in influencing others, it is the only thing."
Futures
@W - WHEAT - CBOT
Month
Last
Change
Open
High
Low
Close
Time
More
Jul 22
1255'6
8'2
1268'0
1275'0
1255'2
1247'4
10:58P
Sep 22
1257'4
6'4
1268'0
1275'0
1256'6
1251'0
10:58P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Last
Change
Open
High
Low
Close
Time
More
Jul 22
1348'2
-3'6
1370'4
1379'2
1346'2
1352'0
10:58P
Sep 22
1350'0
-3'6
1373'0
1378'4
1347'4
1353'6
10:58P
Dec 22
1350'6
-4'0
1366'4
1376'4
1347'0
1354'6
10:58P
@MW - HARD RED SPRING WHEAT - MGE
Month
Last
Change
Open
High
Low
Close
Time
More
Jul 22
1388'2
3'2
1393'2
1412'6
1388'2
1385'0
10:58P
Sep 22
1383'4
4'6
1388'0
1406'4
1383'4
1378'6
10:58P
Dec 22
1377'6
4'6
1380'0
1400'0
1377'4
1373'0
10:58P
@C - CORN - CBOT
Month
Last
Change
Open
High
Low
Close
Time
More
Jul 22
803'0
-6'4
808'0
808'0
802'4
809'4
10:58P
Sep 22
773'2
-4'6
776'6
777'0
772'2
778'0
10:58P
Dec 22
761'2
-4'2
763'4
765'6
760'6
765'4
10:58P
@AC - ETHANOL - CBOT
Month
Last
Change
Open
High
Low
Close
Time
More
Jun 22
2.160
2.160s
04:01P
Jul 22
2.160
2.160s
04:01P
Aug 22
2.160
2.160s
04:00P
@S - SOYBEANS - CBOT
Month
Last
Change
Open
High
Low
Close
Time
More
Jul 22
1654'0
-2'4
1655'0
1660'4
1647'4
1656'4
10:58P
Aug 22
1604'4
-2'6
1605'0
1610'4
1599'4
1607'2
10:58P
Sep 22
1542'4
-4'0
1542'4
1550'0
1539'6
1546'4
10:58P
@SM - SOYBEAN MEAL - CBOT
Month
Last
Change
Open
High
Low
Close
Time
More
Jul 22
4138
2
4135
4150
4120
4136
10:58P
Aug 22
4085
- 6
4083
4097
4077
4091
10:58P
Sep 22
4040
- 13
4040
4054
4032
4053
10:58P
@BO - SOYBEAN OIL - CBOT
Month
Last
Change
Open
High
Low
Close
Time
More
Jul 22
82.49
-0.50
83.11
83.34
82.25
82.99
10:57P
Aug 22
79.19
-0.23
79.37
79.75
78.91
79.42
10:57P
Sep 22
77.31
-0.35
77.60
77.91
77.16
77.66
10:57P
UPO - CRUDE PALM OIL (USD) - MDEX
Month
Last
Change
Open
High
Low
Close
Time
More
Jun 22
1520.75
0.50
1520.75s
05/13
Jul 22
1449.50
5.50
1449.50s
05/13
Aug 22
1397.25
1.25
1397.25s
05/13
@AD - AUSTRALIAN DOLLAR - CME
Month
Last
Change
Open
High
Low
Close
Time
More
May 22
0.692900
0.001600
0.688800
0.692900
0.688800
0.693850s
04:00P
Jun 22
0.700200
0.002200
0.697250
0.701400
0.697050
0.698000
10:58P
Jul 22
0.700100
0.001650
0.698200
0.700950
0.697550
0.698450
10:58P
@BR - BRAZILIAN REAL - CME
Month
Last
Change
Open
High
Low
Close
Time
More
Jun 22
0.197200
-0.000200
0.196650
0.197350
0.196650
0.197400
10:40P
Jul 22
0.195600
0.195200
0.194800
0.195600
Aug 22
0.193900
0.193230
0.193230
0.194100
@RP - EURO FX/BRITISH POUND - CME
Month
Last
Change
Open
High
Low
Close
Time
More
May 22
0.856500
-0.001354
0.848496s
04:01P
Jun 22
0.847400
-0.000850
0.847450
0.848450
0.847100
0.848250
10:58P
Jul 22
0.857750
0.849430
0.849430
0.849700
@JY - JAPANESE YEN - CME
Month
Last
Change
Open
High
Low
Close
Time
More
May 22
0.0077495
0.0000150
0.0077165
0.0077660
0.0076965
0.0077455s
04:00P
Jun 22
0.0077375
-0.0000150
0.0077555
0.0077680
0.0077310
0.0077525
10:58P
Jul 22
0.0077460
-0.0000200
0.0077590
0.0077605
0.0077450
0.0077660
10:58P
@PX - MEXICAN PESO - CME
Month
Last
Change
Open
High
Low
Close
Time
More
May 22
0.049510
0.000120
0.049860s
04:00P
Jun 22
0.049660
0.000050
0.049650
0.049730
0.049640
0.049610
10:58P
Jul 22
0.049300
0.049290
0.049260
@RU - RUSSIAN RUBLE - CME
Month
Last
Change
Open
High
Low
Close
Time
More
May 22
0.011180
0.000567
0.015792s
04:01P
Jun 22
0.014740
0.000135
0.014740
0.014740
0.014740
0.014605
05:09P
Jul 22
0.013725
0.000085
0.013725s
05/05
My Custom Markets
Symbol
Last
Change
Open
High
Low
Close
Time
More
Did You Know?
In 1900 work projects for farm youth were organized; the name '4-H' was adopted in 1913
Fact courtesy of the USDA
DTN Crops News
Monday, May 16, 2022 10:11AM CDT
The Wheat Quality Council's annual Hard Winter Wheat Tour this week will provide the latest assessment of crop quality and production.
Friday, May 13, 2022 9:01AM CDT
Brush up on the timeline for switching to shorter-season corn or soybeans, as well as how to do it safely.
Wednesday, May 11, 2022 2:16PM CDT
What's waiting for the 2022 crop? Black cutworms, slugs, bean leaf beetles, white grubs, seed corn maggot, wireworms and maybe grape colaspis! Scout those newly emerged fields carefully this spring.