Home
Contact Us
Futures
Markets Page
Cash Bids
Weather
Grain
Futures Markets
Charts
Options
Portfolio
Cash Bids
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
451'0
453'0
448'6
449'4
-1'0
450'0
s
03:35P
May 26
459'0
461'0
457'2
458'0
-0'6
458'2
s
03:54P
Jul 26
464'2
466'2
463'2
463'4
-0'2
464'2
s
02:31P
Sep 26
457'2
458'4
456'4
457'4
1'0
458'2
s
02:31P
Dec 26
467'6
468'4
467'2
467'4
0'6
468'4
s
03:37P
Mar 27
480'0
481'2
480'0
480'4
0'4
481'2
s
01:30P
May 27
487'4
488'0
487'0
487'4
0'4
488'0
s
01:30P
Jul 27
490'6
491'4
490'4
491'2
0'6
491'4
s
01:20P
Sep 27
471'6
472'0
471'6
472'0
0'6
472'0
s
01:30P
Dec 27
475'2
475'6
475'0
475'2
0'2
475'4
s
01:30P
Mar 28
488'6
0'2
488'6
s
01:20P
May 28
492'4
-0'2
492'4
s
01:20P
Jul 28
489'2
0'2
493'6
s
01:20P
Sep 28
474'0
0'0
474'0
s
01:20P
Dec 28
467'0
0'0
471'0
s
01:20P
Jul 29
489'2
0'2
489'2
s
01:20P
Dec 29
467'6
0'2
467'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1067'0
1069'2
1057'0
1057'6
-4'4
1058'6
s
02:30P
Mar 26
1080'4
1082'4
1070'6
1071'6
-4'0
1072'4
s
02:31P
May 26
1090'4
1093'2
1082'4
1082'6
-3'2
1084'2
s
03:20P
Jul 26
1101'0
1104'0
1093'4
1094'0
-3'0
1095'4
s
01:30P
Aug 26
1098'4
1100'4
1090'2
1091'6
-2'6
1092'4
s
01:20P
Sep 26
1083'0
1083'6
1075'2
1077'0
-2'4
1077'6
s
01:20P
Nov 26
1086'2
1088'6
1079'0
1081'2
-1'6
1082'2
s
01:30P
Jan 27
1097'6
1097'6
1089'2
1091'4
-1'6
1092'2
s
01:20P
Mar 27
1095'6
1098'0
1089'0
1091'2
-2'0
1091'6
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
522'4
524'4
517'0
520'2
-2'6
519'0
s
01:30P
May 26
533'2
535'0
528'6
532'0
-1'4
530'6
s
01:30P
Jul 26
545'2
546'6
540'4
544'0
-1'2
542'4
s
01:30P
Sep 26
558'6
560'0
554'4
557'6
-1'2
556'2
s
01:30P
Dec 26
575'6
577'0
572'4
575'4
-1'0
574'4
s
01:20P
Mar 27
592'4
592'4
589'0
590'6
-1'0
590'2
s
01:20P
May 27
599'4
599'4
599'4
599'4
-0'6
599'0
s
02:49P
Jul 27
598'6
598'6
598'6
598'6
-0'6
598'4
s
01:30P
Sep 27
599'6
-0'6
609'2
s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
534'4
536'0
531'6
534'0
-0'4
533'4
s
01:30P
May 26
547'4
548'2
544'4
547'0
0'0
546'0
s
01:30P
Jul 26
560'0
560'6
557'2
559'4
0'4
559'0
s
01:30P
Sep 26
574'2
575'0
572'0
574'2
0'2
573'6
s
01:21P
Dec 26
593'2
594'2
591'2
593'4
0'2
593'0
s
01:20P
Mar 27
609'0
0'2
608'6
s
01:20P
May 27
600'6
0'4
617'4
s
01:20P
Jul 27
616'0
0'4
618'4
s
01:20P
Sep 27
599'0
0'0
624'0
s
01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.8050
5.8225
5.7825
5.7925
-0.0100
5.7925
s
01:30P
May 26
5.9150
5.9225
5.8900
5.9000
-0.0075
5.8950
s
01:30P
Jul 26
6.0375
6.0425
6.0325
6.0325
-0.0050
6.0250
s
01:30P
Sep 26
6.1975
6.1975
6.1800
6.1800
-0.0050
6.1825
s
01:30P
Dec 26
6.3900
-0.0050
6.3700
s
01:30P
Mar 27
6.5000
6.5000
6.5000
6.5000
-0.0050
6.4950
s
01:30P
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
229.350
230.575
229.200
229.900
1.125
229.825
s
01:05P
Feb 26
228.700
230.550
228.700
229.750
1.100
229.650
s
01:05P
Apr 26
229.075
230.525
229.075
229.700
0.975
229.700
s
01:05P
Jun 26
223.575
224.725
223.575
224.200
0.950
224.150
s
01:05P
Aug 26
220.075
221.150
220.075
220.700
1.000
220.675
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
345.825
347.350
345.375
346.300
1.450
346.175
s
01:05P
Mar 26
339.600
341.650
339.325
340.550
1.625
340.425
s
01:05P
Apr 26
338.575
340.225
338.225
339.350
1.700
339.200
s
01:05P
May 26
337.150
337.875
336.100
337.175
1.850
337.050
s
01:05P
Aug 26
337.000
338.175
336.325
337.225
1.925
337.350
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.