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
429'6
430'6
428'4
430'2
0'0
430'2
11/16
Mar 26
443'4
444'4
442'2
444'0
0'0
444'0
11/16
May 26
452'0
452'2
450'4
452'0
-0'2
452'2
11/16
Jul 26
457'6
458'2
456'6
458'0
-0'2
458'2
11/16
Sep 26
455'2
455'2
453'4
454'6
-0'4
455'2
11/16
Dec 26
467'0
467'2
465'6
466'6
-0'4
467'2
11/16
Mar 27
478'0
479'4
478'0
479'4
-0'2
479'6
11/16
May 27
485'0
485'6
485'0
485'6
-0'2
486'0
11/16
Jul 27
487'6
488'2
487'6
488'2
-0'2
488'4
11/16
Sep 27
471'6
0'0
472'4
11/16
Dec 27
474'0
474'0
473'6
474'0
-1'0
475'0
11/16
Jul 28
470'2
0'0
493'2
11/16
Dec 28
475'4
0'0
469'2
11/16
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1120'0
1128'2
1114'2
1127'0
2'4
1124'4
11/16
Mar 26
1132'0
1139'4
1126'2
1138'4
2'4
1136'0
11/16
May 26
1142'2
1148'6
1136'4
1148'2
1'6
1146'4
11/16
Jul 26
1149'0
1155'2
1143'2
1154'4
1'2
1153'2
11/16
Aug 26
1137'4
1143'4
1133'0
1143'0
1'0
1142'0
11/16
Sep 26
1111'0
1115'4
1106'4
1115'2
-0'4
1115'6
11/16
Nov 26
1110'0
1115'2
1106'2
1114'6
-0'2
1115'0
11/16
Jan 27
1117'4
1121'0
1116'4
1119'4
-4'4
1124'0
11/16
Mar 27
1115'2
1118'4
1115'2
1118'4
-3'4
1122'0
11/16
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
526'6
528'4
525'6
527'6
0'4
527'2
11/16
Mar 26
541'0
543'2
540'4
542'4
1'0
541'4
11/16
May 26
553'6
553'6
551'0
553'0
1'0
552'0
11/16
Jul 26
563'2
564'2
561'2
563'2
0'6
562'4
11/16
Sep 26
576'6
577'2
575'0
576'4
0'6
575'6
11/16
Dec 26
593'6
594'0
592'0
594'0
1'2
592'6
11/16
Mar 27
607'4
608'6
607'4
607'4
1'0
606'4
11/16
May 27
612'0
0'0
611'6
11/16
Jul 27
614'6
0'0
606'4
11/16
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
517'0
517'0
514'0
515'2
0'0
515'2
11/16
Mar 26
531'4
533'0
529'6
531'0
0'0
531'0
11/16
May 26
544'2
547'4
542'2
543'2
-0'2
543'4
11/16
Jul 26
560'6
560'6
555'6
557'4
1'0
556'4
11/16
Sep 26
573'4
573'4
571'0
572'6
1'2
571'4
11/16
Dec 26
591'0
591'0
589'2
589'2
-0'6
590'0
11/16
Mar 27
619'0
620'0
619'0
620'0
-12'4
603'4
s
11/16
May 27
617'0
-12'2
609'4
s
11/16
Jul 27
576'0
-12'2
602'4
s
11/16
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.6525
5.6625
5.6475
5.6550
0.0075
5.6475
11/16
Mar 26
5.7700
5.8050
5.7700
5.7775
0.0150
5.7625
11/16
May 26
5.8900
5.8900
5.8750
5.8750
0.0050
5.8700
11/16
Jul 26
5.9975
5.9900
Sep 26
6.2550
6.2550
6.1625
6.1700
-0.0700
6.1550
s
11/16
Dec 26
6.4050
6.4350
6.4000
6.4000
-0.0675
6.3325
s
11/16
Mar 27
6.4600
-0.0675
6.4450
s
11/16
May 27
Jul 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
218.325
220.625
215.325
218.900
0.150
219.150
s
11/16
Feb 26
217.950
221.100
215.250
219.175
0.575
219.525
s
11/16
Apr 26
217.850
221.100
214.800
219.250
0.975
219.575
s
11/16
Jun 26
210.850
214.100
208.000
212.400
0.750
212.600
s
11/16
Aug 26
207.700
210.050
204.250
208.275
0.525
208.550
s
11/16
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
337.800
339.650
330.000
338.725
1.675
338.675
s
11/16
Jan 26
315.975
321.325
310.050
320.175
2.100
320.550
s
11/16
Mar 26
308.850
314.500
302.725
313.050
1.575
313.350
s
11/16
Apr 26
306.250
312.275
300.350
310.625
1.725
311.075
s
11/16
May 26
303.925
309.500
297.875
307.775
2.075
308.500
s
11/14
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.