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
May 26
453'0
454'4
448'2
453'6
1'6
454'0
s
03:24P
Jul 26
464'0
465'4
459'6
465'0
2'0
465'2
s
03:18P
Sep 26
467'4
469'2
463'4
468'2
2'0
469'0
s
01:30P
Dec 26
481'4
483'2
477'6
482'6
1'6
483'0
s
02:56P
Mar 27
492'4
494'4
489'0
493'6
2'2
494'4
s
01:30P
May 27
498'6
501'2
495'4
501'0
2'4
501'4
s
01:30P
Jul 27
501'6
504'4
498'6
504'4
2'2
504'6
s
01:30P
Sep 27
482'6
487'0
482'0
487'0
2'2
487'0
s
01:20P
Dec 27
492'0
492'6
487'2
492'0
2'2
492'4
s
01:30P
Mar 28
497'6
497'6
497'6
497'6
2'2
502'0
s
01:20P
May 28
506'6
2'2
506'6
s
01:20P
Jul 28
504'4
2'2
508'2
s
01:20P
Sep 28
485'0
2'4
482'2
s
01:20P
Dec 28
485'6
485'6
485'6
485'6
2'4
485'6
s
01:30P
Jul 29
500'0
2'4
500'2
s
01:20P
Dec 29
490'0
2'4
485'6
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'4
1169'6
1158'6
1164'6
3'2
1166'6
s
01:30P
Jul 26
1181'2
1186'0
1175'6
1181'4
3'2
1183'2
s
02:52P
Aug 26
1179'0
1180'4
1171'2
1176'2
3'0
1178'2
s
01:20P
Sep 26
1156'4
1159'4
1150'4
1156'2
3'6
1157'4
s
01:30P
Nov 26
1154'0
1158'6
1149'6
1156'0
3'0
1157'0
s
02:32P
Jan 27
1164'6
1168'4
1159'0
1165'4
3'2
1167'0
s
01:30P
Mar 27
1160'4
1163'2
1153'4
1160'2
3'4
1162'0
s
01:30P
May 27
1161'2
1165'0
1156'2
1163'0
3'4
1164'2
s
01:30P
Jul 27
1163'0
1171'0
1163'0
1168'6
3'4
1170'2
s
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'0
600'4
588'4
595'6
-3'0
595'2
s
01:30P
Jul 26
610'0
611'4
600'0
607'0
-3'0
606'4
s
01:30P
Sep 26
624'0
624'0
612'6
620'2
-2'4
619'6
s
01:30P
Dec 26
640'0
640'6
630'2
638'0
-1'4
637'4
s
01:20P
Mar 27
654'4
654'4
644'2
652'2
-1'0
652'0
s
01:20P
May 27
659'0
659'0
650'6
659'0
-0'2
658'2
s
02:47P
Jul 27
643'4
653'4
641'6
653'4
2'0
651'6
s
02:32P
Sep 27
646'0
3'2
656'2
s
01:30P
Dec 27
660'6
660'6
660'6
660'6
4'6
667'4
s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
615'0
615'0
602'4
608'4
-7'4
608'2
s
01:30P
Jul 26
630'4
630'4
617'4
624'2
-7'2
623'6
s
02:30P
Sep 26
641'6
642'2
631'4
638'4
-6'0
638'0
s
01:30P
Dec 26
660'0
660'0
650'4
657'4
-4'4
657'2
s
01:30P
Mar 27
673'0
673'4
664'0
671'6
-3'2
671'2
s
01:30P
May 27
677'4
677'4
677'4
677'4
-2'6
677'0
s
01:20P
Jul 27
660'4
666'0
660'4
666'0
0'2
670'0
s
01:30P
Sep 27
671'4
1'0
673'6
s
01:30P
Dec 27
689'4
2'2
682'4
s
01:30P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.4700
6.4700
6.3950
6.4450
-0.0225
6.4450
s
01:37P
Jul 26
6.6100
6.6100
6.5400
6.5875
-0.0175
6.5875
s
03:19P
Sep 26
6.7500
6.7500
6.6950
6.7500
-0.0200
6.7450
s
01:30P
Dec 26
6.8850
6.9100
6.8300
6.8900
-0.0225
6.8850
s
01:30P
Mar 27
7.0000
7.0000
6.9450
6.9950
-0.0200
6.9900
s
01:30P
May 27
7.0025
7.0075
7.0025
7.0075
-0.0175
7.0125
s
01:30P
Jul 27
6.9000
-0.0125
7.0300
s
01:30P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.025
248.750
247.000
248.450
1.825
248.025
s
01:05P
Jun 26
246.875
248.450
246.125
247.300
0.700
247.025
s
02:33P
Aug 26
242.325
243.750
241.825
243.125
0.700
242.875
s
01:05P
Oct 26
238.000
238.775
237.325
238.425
0.400
238.125
s
02:33P
Dec 26
237.500
238.000
236.800
237.800
0.475
237.525
s
02:42P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
373.950
374.975
371.000
372.475
- 0.875
372.025
s
01:05P
May 26
371.175
372.625
369.000
370.700
- 0.275
370.350
s
02:30P
Aug 26
369.975
371.475
368.300
370.100
0.325
369.825
s
01:05P
Sep 26
368.000
369.325
366.425
368.075
0.525
367.850
s
01:05P
Oct 26
365.000
366.550
363.800
365.325
0.650
365.275
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.