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
462'6
466'2
461'6
465'2
0'4
464'6
07:41A
Jul 26
473'6
478'4
472'6
478'2
3'4
474'6
07:42A
Sep 26
478'4
483'2
478'0
483'2
3'4
479'6
07:42A
Dec 26
492'4
497'6
492'2
497'6
3'4
494'2
07:42A
Mar 27
506'0
510'4
505'2
510'4
3'2
507'2
07:42A
May 27
514'0
517'6
514'0
517'6
3'2
514'4
07:42A
Jul 27
517'4
521'2
517'4
521'2
3'2
518'0
07:42A
Sep 27
496'2
499'2
496'2
499'2
2'0
497'2
07:41A
Dec 27
499'2
502'4
499'0
502'4
2'2
500'2
07:42A
Mar 28
510'2
512'4
510'2
512'4
1'6
510'6
07:42A
May 28
515'4
0'0
515'6
07:41A
Jul 28
517'6
0'0
517'6
07:42A
Sep 28
486'2
0'0
484'0
07:39A
Dec 28
488'6
488'6
488'6
488'6
1'2
487'4
07:42A
Jul 29
500'0
0'0
502'0
07:39A
Dec 29
490'0
0'0
487'2
07:39A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1179'6
1186'6
1178'6
1183'0
1'0
1182'0
07:42A
Jul 26
1195'4
1203'6
1193'6
1199'4
4'0
1195'4
07:42A
Aug 26
1189'4
1198'0
1188'0
1193'2
4'0
1189'2
07:42A
Sep 26
1165'6
1175'0
1165'6
1172'2
4'4
1167'6
07:42A
Nov 26
1172'0
1180'0
1171'0
1177'4
4'4
1173'0
07:42A
Jan 27
1183'2
1191'6
1183'0
1189'4
4'6
1184'6
07:42A
Mar 27
1178'0
1188'4
1178'0
1185'6
3'6
1182'0
07:42A
May 27
1180'4
1190'4
1180'4
1187'6
2'6
1185'0
07:42A
Jul 27
1189'4
1196'0
1189'4
1193'2
3'2
1190'0
07:42A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
632'0
632'0
623'4
623'4
-0'2
623'6
07:42A
Jul 26
637'6
644'6
634'0
640'6
4'0
636'6
07:42A
Sep 26
653'0
659'4
649'0
656'0
4'2
651'6
07:42A
Dec 26
674'2
680'2
670'0
676'4
3'4
673'0
07:42A
Mar 27
690'2
697'2
687'0
693'4
3'2
690'2
07:42A
May 27
700'0
704'0
695'0
699'6
2'2
697'4
07:42A
Jul 27
688'0
694'0
688'0
691'2
-0'6
692'0
07:42A
Sep 27
700'0
700'0
699'0
699'0
1'0
698'0
07:42A
Dec 27
710'4
710'4
707'2
707'2
-4'0
711'2
07:42A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
680'6
683'0
677'6
677'6
-12'2
678'0
s
07:42A
Jul 26
694'2
703'6
690'6
698'2
4'6
693'4
07:42A
Sep 26
706'6
715'4
702'4
709'6
4'0
705'6
07:42A
Dec 26
721'0
729'2
716'6
724'4
4'4
720'0
07:42A
Mar 27
731'0
739'2
727'0
734'6
4'4
730'2
07:42A
May 27
735'4
741'6
731'2
737'6
3'4
734'2
07:42A
Jul 27
726'6
732'4
723'4
723'4
-3'2
726'6
07:42A
Sep 27
730'0
730'0
730'0
730'0
0'6
729'2
07:42A
Dec 27
740'2
0'0
736'6
s
07:42A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
7.0325
7.0600
6.9700
6.9975
-0.0700
6.9475
s
07:42A
Jul 26
7.0300
7.1350
7.0275
7.0950
0.0375
7.0575
07:42A
Sep 26
7.1900
7.3750
7.1900
7.2675
0.0425
7.2250
07:42A
Dec 26
7.3900
7.4425
7.3900
7.4175
0.0450
7.3725
07:41A
Mar 27
7.4900
7.5400
7.4900
7.5025
0.0225
7.4800
07:42A
May 27
7.5000
7.5000
7.5000
7.5000
0.0400
7.4600
07:38A
Jul 27
7.4550
7.4550
7.4550
7.4550
0.0550
7.4000
07:38A
Sep 27
7.1700
7.1700
7.1700
7.1700
0.0175
7.1525
06:45A
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 26
255.200
255.300
253.700
254.025
- 1.250
254.000
s
04/30
Aug 26
249.500
250.075
248.350
248.700
- 1.050
248.675
s
04/30
Oct 26
243.925
244.550
242.875
243.475
- 0.450
243.475
s
04/30
Dec 26
242.800
243.600
242.000
242.750
- 0.225
242.625
s
04/30
Feb 27
242.625
243.500
241.950
242.825
0.025
242.675
s
04/30
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
372.675
373.950
371.000
372.800
1.150
372.650
s
04/30
Aug 26
373.650
374.850
371.925
373.600
1.000
373.525
s
04/30
Sep 26
371.475
373.200
370.300
371.950
1.050
371.975
s
04/30
Oct 26
369.650
371.000
368.050
369.775
1.000
369.750
s
04/30
Nov 26
367.200
368.175
365.350
366.800
1.075
366.900
s
04/30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.