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
443'0
445'6
442'6
445'2
2'2
443'0
08:58P
Jul 26
452'4
454'6
452'2
454'4
2'0
452'4
08:58P
Sep 26
455'0
457'0
455'0
457'0
2'0
455'0
08:58P
Dec 26
471'0
472'4
470'2
472'4
2'0
470'4
08:58P
Mar 27
483'0
485'2
483'0
485'2
1'6
483'4
08:58P
May 27
490'2
492'2
490'2
492'2
1'4
490'6
08:58P
Jul 27
494'0
496'0
494'0
496'0
1'6
494'2
08:58P
Sep 27
477'2
478'0
477'2
477'6
0'4
477'2
08:57P
Dec 27
482'6
483'4
482'6
483'4
1'0
482'4
08:57P
Mar 28
493'2
0'0
492'4
08:57P
May 28
496'4
0'0
497'2
08:56P
Jul 28
504'4
0'0
499'2
08:57P
Sep 28
475'0
0'0
475'0
07:00P
Dec 28
476'4
0'0
478'6
01:30P
Jul 29
500'0
0'0
493'2
07:00P
Dec 29
482'0
0'0
478'6
07:00P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1156'6
1161'4
1156'6
1161'2
3'2
1158'0
08:58P
Jul 26
1171'0
1175'6
1171'0
1175'6
3'0
1172'6
08:58P
Aug 26
1164'4
1168'2
1164'4
1168'2
2'2
1166'0
08:58P
Sep 26
1141'6
1144'6
1141'6
1144'6
1'4
1143'2
08:58P
Nov 26
1142'4
1146'4
1141'0
1146'2
2'2
1144'0
08:58P
Jan 27
1153'2
1157'2
1153'2
1157'2
2'0
1155'2
08:58P
Mar 27
1154'4
1155'6
1154'4
1155'6
0'6
1155'0
08:58P
May 27
1158'0
1160'0
1157'6
1160'0
1'6
1158'2
08:58P
Jul 27
1164'6
1165'6
1164'6
1165'6
1'4
1164'2
08:58P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
592'0
594'4
590'2
594'0
2'0
592'0
08:58P
Jul 26
600'6
603'2
599'2
603'2
2'0
601'2
08:58P
Sep 26
613'0
614'6
611'0
614'6
1'6
613'0
08:58P
Dec 26
629'4
632'2
628'2
632'2
1'6
630'4
08:58P
Mar 27
645'0
646'4
644'0
646'4
1'2
645'2
08:58P
May 27
653'0
653'0
653'0
653'0
1'2
651'6
08:58P
Jul 27
649'2
0'2
649'0
08:58P
Sep 27
653'6
-0'2
654'0
09:00P
Dec 27
663'0
0'0
663'0
08:58P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
623'2
625'2
620'2
624'6
2'0
622'6
08:58P
Jul 26
636'0
638'6
634'2
638'0
1'6
636'2
08:58P
Sep 26
649'0
651'2
648'2
651'0
2'0
649'0
08:58P
Dec 26
668'0
670'0
667'0
668'2
1'4
666'6
08:58P
Mar 27
680'0
681'4
680'0
681'4
1'2
680'2
08:58P
May 27
671'2
686'4
669'4
685'6
19'2
686'0
s
08:58P
Jul 27
669'4
678'6
669'4
678'6
19'2
682'4
s
08:59P
Sep 27
674'0
18'6
687'0
s
08:57P
Dec 27
689'4
18'4
696'0
s
08:57P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.3850
6.4000
6.3825
6.4000
0.0200
6.3800
08:57P
Jul 26
6.5200
6.5250
6.5200
6.5250
0.0050
6.5200
08:57P
Sep 26
6.6700
6.6950
6.6700
6.6900
0.0150
6.6750
08:52P
Dec 26
6.8400
6.8500
6.8350
6.8500
0.0200
6.8300
08:57P
Mar 27
6.9700
6.9700
6.9700
6.9700
0.0075
6.9625
08:16P
May 27
6.9900
6.9900
6.9900
6.9900
0.1100
6.9900
s
07:00P
Jul 27
6.9000
0.0750
7.0000
s
01:30P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.750
253.600
250.750
252.550
1.900
252.550
s
01:05P
Jun 26
248.500
252.000
248.500
251.350
2.900
251.425
s
02:31P
Aug 26
244.300
247.675
244.300
246.325
2.075
246.525
s
02:31P
Oct 26
240.600
243.500
240.600
241.600
1.225
242.025
s
01:05P
Dec 26
240.000
242.750
240.000
240.725
1.050
241.225
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
374.625
378.500
374.600
375.475
1.400
375.875
s
01:05P
May 26
373.000
377.575
372.825
374.375
2.025
374.850
s
02:30P
Aug 26
373.325
378.050
373.300
375.425
2.500
375.825
s
02:34P
Sep 26
371.875
376.000
371.875
373.625
2.350
373.950
s
01:05P
Oct 26
369.350
373.475
369.350
370.850
2.250
371.425
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.