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
420'0
425'0
419'4
420'2
0'4
419'6
10:21A
May 26
428'0
432'6
427'4
428'4
0'6
427'6
10:21A
Jul 26
434'6
439'0
434'0
434'4
0'0
434'4
10:21A
Sep 26
433'2
437'0
432'6
433'6
0'4
433'2
10:21A
Dec 26
445'4
449'2
445'2
447'0
1'2
445'6
10:19A
Mar 27
459'2
462'4
459'2
460'4
1'2
459'2
10:21A
May 27
466'4
469'4
466'0
467'4
1'2
466'2
10:20A
Jul 27
470'0
473'0
470'0
471'4
1'2
470'2
10:20A
Sep 27
457'0
458'2
456'6
456'6
0'6
456'0
10:20A
Dec 27
461'0
463'0
460'4
461'2
0'4
460'6
10:20A
Mar 28
484'0
0'0
473'0
10:20A
May 28
478'0
0'0
478'0
10:19A
Jul 28
489'2
0'0
480'2
10:20A
Sep 28
460'4
0'0
460'4
09:00A
Dec 28
469'4
469'4
469'4
469'4
1'2
468'2
10:19A
Jul 29
486'4
0'0
486'4
01/13
Dec 29
465'4
0'0
465'4
01/13
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1027'2
1033'2
1027'2
1033'2
10'0
1023'2
10:20A
Mar 26
1039'4
1049'2
1039'0
1044'6
6'0
1038'6
10:19A
May 26
1052'0
1061'6
1052'0
1057'6
5'6
1052'0
10:19A
Jul 26
1066'4
1074'6
1066'0
1071'0
5'0
1066'0
10:20A
Aug 26
1064'4
1072'4
1064'2
1068'4
4'0
1064'4
10:21A
Sep 26
1053'4
1058'6
1051'0
1054'6
2'6
1052'0
10:21A
Nov 26
1058'2
1065'0
1056'6
1060'4
2'2
1058'2
10:19A
Jan 27
1071'2
1076'0
1069'2
1071'6
1'6
1070'0
10:21A
Mar 27
1072'6
1079'0
1072'0
1076'2
3'0
1073'2
10:21A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'0
514'2
508'0
509'2
-1'2
510'4
10:21A
May 26
522'4
525'4
519'4
520'6
-1'0
521'6
10:20A
Jul 26
534'6
537'6
532'2
533'4
-1'0
534'4
10:20A
Sep 26
549'4
552'4
546'6
548'0
-1'0
549'0
10:21A
Dec 26
568'6
570'2
565'6
566'6
-1'2
568'0
10:21A
Mar 27
584'4
585'0
582'4
582'6
-1'2
584'0
10:21A
May 27
591'4
592'4
591'4
592'4
-0'2
592'6
10:21A
Jul 27
591'6
591'6
591'6
591'6
0'0
591'6
10:20A
Sep 27
600'0
0'0
601'4
10:21A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
520'2
523'0
516'0
519'0
-0'4
519'4
10:20A
May 26
532'4
534'6
527'4
529'6
-1'4
531'2
10:20A
Jul 26
546'0
548'0
541'2
542'6
-2'0
544'6
10:21A
Sep 26
558'4
561'6
556'2
557'2
-2'4
559'6
10:20A
Dec 26
577'6
582'0
576'2
577'0
-2'4
579'4
10:20A
Mar 27
593'6
595'2
593'6
595'2
0'0
595'2
10:20A
May 27
615'6
-6'2
604'2
s
10:20A
Jul 27
603'2
603'2
601'2
601'2
-1'4
602'6
10:20A
Sep 27
599'0
-6'4
609'4
s
10:19A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.6475
5.6925
5.6400
5.6750
0.0100
5.6650
10:20A
May 26
5.7675
5.8050
5.7600
5.7925
0.0175
5.7750
10:20A
Jul 26
5.8850
5.9150
5.8850
5.9075
0.0175
5.8900
10:20A
Sep 26
6.0500
6.0775
6.0500
6.0725
0.0250
6.0475
10:20A
Dec 26
6.2400
6.2525
6.2200
6.2525
0.0125
6.2400
10:20A
Mar 27
6.4400
6.4400
6.4000
6.4000
-0.0600
6.3650
s
08:48A
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
237.225
237.300
235.325
235.850
- 1.400
237.250
10:20A
Apr 26
238.800
239.025
237.375
237.925
- 1.050
238.975
10:20A
Jun 26
233.000
233.525
232.075
232.675
- 0.725
233.400
10:20A
Aug 26
230.000
230.250
228.900
229.500
- 0.800
230.300
10:20A
Oct 26
229.425
229.500
228.125
228.725
- 0.925
229.650
10:20A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
366.975
367.000
363.600
364.900
- 1.375
366.275
10:20A
Mar 26
362.900
362.900
359.600
360.850
- 1.275
362.125
10:20A
Apr 26
361.000
361.000
358.300
359.350
- 1.250
360.600
10:20A
May 26
358.050
358.125
355.650
356.500
- 1.250
357.750
10:20A
Aug 26
357.050
357.250
354.700
355.425
- 1.175
356.600
10:20A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.