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
Dec 25
435'4
436'2
428'2
429'6
-7'0
429'6
s
01:30P
Mar 26
448'4
449'2
440'4
441'6
-8'0
441'4
s
01:30P
May 26
455'0
456'0
447'6
449'2
-7'4
449'0
s
01:30P
Jul 26
460'6
461'0
453'6
455'0
-7'0
454'6
s
01:30P
Sep 26
456'6
457'0
450'4
451'0
-6'2
451'2
s
01:30P
Dec 26
468'6
468'6
462'4
463'0
-6'4
462'6
s
01:30P
Mar 27
481'0
481'0
475'4
475'6
-6'0
475'6
s
01:20P
May 27
485'6
485'6
482'2
482'2
-6'0
482'0
s
01:30P
Jul 27
488'4
488'4
484'6
484'6
-5'6
484'6
s
01:30P
Sep 27
473'6
-3'4
469'2
s
01:30P
Dec 27
474'6
474'6
471'0
472'2
-3'2
472'0
s
01:21P
Jul 28
470'2
-3'2
490'2
s
01:20P
Dec 28
470'0
-3'2
466'2
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1152'2
1152'4
1135'0
1135'2
-17'2
1136'2
s
01:30P
Mar 26
1158'6
1159'0
1143'2
1143'4
-15'6
1144'4
s
01:20P
May 26
1165'4
1166'0
1151'0
1151'2
-14'6
1152'4
s
01:30P
Jul 26
1171'0
1171'0
1156'6
1156'6
-13'6
1158'2
s
01:30P
Aug 26
1155'6
1157'2
1145'2
1145'2
-11'4
1147'0
s
01:30P
Sep 26
1127'6
1127'6
1118'0
1119'0
-8'2
1120'4
s
01:30P
Nov 26
1125'4
1126'0
1116'0
1117'6
-7'4
1119'4
s
01:30P
Jan 27
1133'4
1133'4
1125'2
1127'6
-7'0
1128'0
s
01:30P
Mar 27
1128'6
1129'0
1122'6
1124'6
-6'4
1125'4
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
546'0
550'4
535'0
537'0
-9'6
536'6
s
01:20P
Mar 26
558'6
562'4
548'4
549'6
-9'4
549'4
s
01:30P
May 26
568'2
571'0
557'4
559'0
-10'0
558'4
s
01:30P
Jul 26
577'0
579'2
566'4
567'4
-10'4
567'0
s
01:30P
Sep 26
589'0
590'4
578'2
579'0
-10'6
579'0
s
01:30P
Dec 26
605'0
606'2
594'0
594'4
-11'2
594'4
s
01:30P
Mar 27
616'6
617'6
607'4
607'6
-10'4
607'6
s
01:30P
May 27
615'4
617'2
615'4
617'2
-10'0
612'4
s
01:30P
Jul 27
614'6
-9'2
608'2
s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
526'0
528'4
514'0
516'0
-10'6
515'4
s
01:30P
Mar 26
541'0
544'4
530'6
532'2
-11'2
531'6
s
01:30P
May 26
554'6
556'4
543'2
544'6
-11'2
544'2
s
01:30P
Jul 26
568'0
568'6
556'0
557'4
-10'6
557'2
s
01:30P
Sep 26
581'6
583'2
571'0
572'0
-10'6
572'0
s
01:30P
Dec 26
598'6
600'0
590'0
590'0
-10'6
590'6
s
01:30P
Mar 27
608'0
609'2
608'0
609'2
-10'2
605'0
s
01:30P
May 27
617'0
-10'2
610'6
s
01:20P
Jul 27
614'0
-9'4
606'0
s
01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.8050
5.8400
5.7775
5.8100
-0.0150
5.8125
s
01:30P
Mar 26
5.8650
5.8800
5.8275
5.8475
-0.0225
5.8575
s
01:30P
May 26
5.9575
5.9775
5.9325
5.9450
-0.0250
5.9475
s
01:30P
Jul 26
6.0850
6.0850
6.0500
6.0625
-0.0200
6.0650
s
01:30P
Sep 26
6.2025
6.2325
6.1900
6.2000
-0.0050
6.2175
s
01:30P
Dec 26
6.3950
6.4000
6.3425
6.3425
0.0050
6.3850
s
01:30P
Mar 27
6.5000
6.5000
6.5000
6.5000
0.0075
6.5000
s
01:30P
May 27
Jul 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
219.700
220.325
213.575
216.175
- 3.725
216.300
s
01:05P
Feb 26
220.575
221.125
214.625
217.150
- 3.600
217.250
s
01:05P
Apr 26
220.500
221.675
215.450
217.775
- 3.525
217.800
s
01:05P
Jun 26
214.075
215.400
209.325
211.600
- 3.300
211.650
s
01:05P
Aug 26
211.050
211.800
205.950
208.200
- 3.000
208.250
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
341.275
343.700
340.550
341.675
1.075
341.850
s
01:05P
Jan 26
325.275
327.225
316.800
321.350
- 4.600
321.450
s
01:05P
Mar 26
317.625
319.550
309.150
313.350
- 5.000
313.400
s
01:05P
Apr 26
316.075
316.900
306.500
310.950
- 5.025
310.725
s
01:05P
May 26
312.500
314.050
303.850
308.300
- 4.850
308.050
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.