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
425'6
428'6
424'0
428'0
1'6
427'4
s
03:46P
May 26
436'0
440'2
435'2
440'0
3'4
439'6
s
03:43P
Jul 26
444'2
448'6
443'4
448'4
3'6
448'2
s
03:01P
Sep 26
446'0
450'0
445'6
449'6
3'2
449'6
s
03:39P
Dec 26
460'6
465'0
460'4
464'6
3'0
464'4
s
03:51P
Mar 27
473'0
476'6
472'6
476'2
2'2
476'2
s
03:46P
May 27
479'4
483'0
479'4
482'6
2'2
482'6
s
01:30P
Jul 27
483'0
486'2
483'0
485'6
2'2
486'0
s
02:55P
Sep 27
467'2
468'4
466'6
468'4
1'6
468'2
s
01:20P
Dec 27
471'2
474'0
471'2
473'6
2'0
473'6
s
01:20P
Mar 28
484'0
484'0
483'6
483'6
2'0
484'4
s
01:20P
May 28
487'4
2'0
489'6
s
01:20P
Jul 28
491'4
2'0
492'0
s
01:20P
Sep 28
468'6
468'6
468'6
468'6
-0'4
468'6
s
01:20P
Dec 28
473'4
473'4
473'4
473'4
0'6
474'2
s
01:20P
Jul 29
490'6
0'6
490'6
s
01:20P
Dec 29
467'0
467'0
467'0
467'0
0'6
466'4
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1141'0
1148'2
1121'4
1138'2
-3'4
1137'4
s
03:37P
May 26
1155'0
1163'0
1136'4
1153'6
-2'6
1153'2
s
03:36P
Jul 26
1167'4
1175'0
1149'4
1166'2
-2'0
1166'0
s
03:06P
Aug 26
1157'2
1164'0
1141'2
1156'2
-1'4
1156'0
s
01:30P
Sep 26
1121'4
1125'6
1107'6
1119'4
-2'4
1119'6
s
01:30P
Nov 26
1117'0
1120'0
1104'2
1115'0
-3'2
1115'0
s
03:33P
Jan 27
1128'0
1130'0
1115'6
1125'2
-3'0
1125'4
s
01:30P
Mar 27
1127'0
1130'2
1117'0
1126'6
-1'6
1127'0
s
03:06P
May 27
1130'0
1133'2
1121'6
1131'0
-0'6
1131'6
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
562'6
575'2
558'0
575'0
14'0
573'4
s
03:23P
May 26
567'4
582'0
564'4
581'6
13'4
580'2
s
03:27P
Jul 26
575'6
589'0
572'0
588'6
13'0
587'4
s
02:52P
Sep 26
588'0
599'6
583'0
599'4
12'4
598'2
s
02:30P
Dec 26
603'4
616'2
600'0
615'4
12'0
615'0
s
02:30P
Mar 27
617'6
630'2
614'4
629'4
11'6
629'2
s
03:40P
May 27
624'0
637'0
623'4
635'6
11'6
636'0
s
01:20P
Jul 27
622'0
633'0
622'0
631'6
9'6
631'6
s
02:40P
Sep 27
627'0
637'0
627'0
633'0
8'6
636'4
s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
565'0
578'4
561'4
573'6
6'6
572'2
s
03:43P
May 26
576'2
590'6
572'6
586'4
8'4
585'2
s
03:46P
Jul 26
588'4
602'0
584'0
598'0
8'4
597'0
s
02:30P
Sep 26
602'0
615'0
597'4
611'0
8'0
610'2
s
01:30P
Dec 26
620'6
634'6
617'2
631'0
7'4
630'0
s
01:30P
Mar 27
637'2
650'0
635'4
644'6
6'6
645'2
s
01:20P
May 27
650'4
654'4
650'4
653'4
6'4
651'4
s
01:20P
Jul 27
637'0
650'0
637'0
645'2
5'0
645'6
s
01:20P
Sep 27
650'0
650'0
650'0
650'0
4'4
649'6
s
01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.8050
5.9100
5.7900
5.8700
0.0475
5.8725
s
01:30P
May 26
5.9250
6.0300
5.9050
5.9975
0.0550
6.0000
s
01:30P
Jul 26
6.0250
6.1550
6.0250
6.1250
0.0575
6.1275
s
01:30P
Sep 26
6.1475
6.3275
6.1475
6.3000
0.0625
6.3050
s
01:30P
Dec 26
6.3625
6.5000
6.3500
6.4825
0.0550
6.4800
s
01:30P
Mar 27
6.5000
6.6075
6.4725
6.5850
0.0475
6.5925
s
01:30P
May 27
6.5775
0.0475
6.6325
s
01:30P
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
247.550
247.750
246.100
246.300
- 0.925
246.575
s
01:05P
Apr 26
243.300
243.675
241.275
241.725
- 1.425
242.000
s
02:38P
Jun 26
238.875
239.150
236.650
237.300
- 1.350
237.525
s
01:05P
Aug 26
236.100
236.450
233.925
234.675
- 1.125
234.975
s
01:05P
Oct 26
234.950
235.300
232.775
233.300
- 1.375
233.625
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
370.600
371.125
366.575
367.325
- 2.250
368.025
s
01:05P
Apr 26
367.800
367.950
363.000
364.275
- 2.600
365.050
s
02:30P
May 26
363.850
363.850
359.050
360.225
- 2.575
361.000
s
02:57P
Aug 26
364.000
364.000
359.000
360.200
- 2.625
360.700
s
01:05P
Sep 26
361.000
361.425
357.050
357.875
- 2.650
358.575
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.