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
454'0
455'0
448'2
448'6
-5'0
449'0
s
03:03P
Jul 26
465'0
465'6
459'2
459'6
-5'2
460'0
s
03:05P
Sep 26
469'6
469'6
463'2
463'4
-5'0
464'0
s
01:30P
Dec 26
482'6
483'4
477'2
477'4
-5'0
478'0
s
02:30P
Mar 27
494'4
495'0
489'2
489'6
-4'4
490'0
s
01:30P
May 27
501'0
501'6
496'6
497'0
-4'2
497'2
s
01:30P
Jul 27
502'4
505'4
500'6
501'2
-3'4
501'2
s
01:30P
Sep 27
485'2
487'6
485'2
486'0
-1'2
485'6
s
01:20P
Dec 27
492'0
493'6
490'4
492'0
-0'6
491'6
s
01:20P
Mar 28
497'6
-0'4
501'4
s
01:20P
May 28
506'6
-0'4
506'2
s
01:20P
Jul 28
504'4
-0'2
508'0
s
01:20P
Sep 28
477'0
477'0
475'0
475'0
-0'2
482'0
s
01:20P
Dec 28
486'2
486'2
479'4
483'0
-0'2
485'4
s
01:30P
Jul 29
500'0
-0'2
500'0
s
01:20P
Dec 29
490'0
-0'2
485'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'6
1170'4
1155'2
1158'0
-8'4
1158'2
s
02:31P
Jul 26
1181'0
1186'6
1171'6
1174'0
-8'6
1174'4
s
02:58P
Aug 26
1175'6
1181'2
1167'2
1169'6
-7'6
1170'4
s
01:30P
Sep 26
1157'2
1159'6
1147'0
1149'6
-6'6
1150'6
s
01:20P
Nov 26
1155'6
1159'6
1146'4
1150'0
-6'0
1151'0
s
02:56P
Jan 27
1164'4
1169'4
1156'4
1159'4
-6'2
1160'6
s
01:30P
Mar 27
1160'2
1164'0
1151'6
1155'0
-6'0
1156'0
s
01:30P
May 27
1162'0
1165'6
1154'0
1157'4
-5'4
1158'6
s
03:07P
Jul 27
1168'6
1171'2
1159'6
1163'4
-5'6
1164'4
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'6
600'4
588'0
597'6
2'6
598'0
s
01:30P
Jul 26
607'6
611'4
599'2
608'0
1'6
608'2
s
02:30P
Sep 26
620'2
624'4
612'6
621'0
1'4
621'2
s
01:30P
Dec 26
638'0
642'0
630'6
638'4
1'2
638'6
s
01:20P
Mar 27
651'0
656'2
645'4
653'0
1'4
653'4
s
01:20P
May 27
657'0
662'2
651'6
660'6
2'4
660'6
s
01:20P
Jul 27
650'6
658'2
648'6
658'0
5'2
657'0
s
01:20P
Sep 27
655'4
656'6
655'0
656'6
6'4
662'6
s
01:30P
Dec 27
670'0
670'0
667'4
668'2
6'4
674'0
s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
612'0
613'0
599'2
607'2
-0'6
607'4
s
01:30P
Jul 26
625'6
628'2
614'6
622'4
-0'6
623'0
s
02:30P
Sep 26
641'0
642'4
629'2
636'6
-0'6
637'2
s
03:00P
Dec 26
661'0
661'2
649'2
656'2
-0'6
656'4
s
01:20P
Mar 27
675'0
675'4
663'2
671'0
-0'2
671'0
s
01:30P
May 27
680'0
680'0
672'2
678'2
0'6
677'6
s
01:20P
Jul 27
666'2
675'6
666'2
674'2
4'6
674'6
s
01:30P
Sep 27
674'0
674'0
674'0
674'0
6'2
680'0
s
01:20P
Dec 27
689'4
6'6
689'2
s
01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.4450
6.4875
6.3800
6.4150
-0.0350
6.4100
s
01:30P
Jul 26
6.5700
6.6300
6.5300
6.5575
-0.0350
6.5525
s
01:30P
Sep 26
6.7400
6.7850
6.6425
6.7150
-0.0350
6.7100
s
01:30P
Dec 26
6.8625
6.9200
6.7900
6.8650
-0.0275
6.8575
s
01:30P
Mar 27
6.9700
7.0300
6.9300
6.9900
-0.0150
6.9750
s
01:30P
May 27
7.0075
-0.0125
7.0000
s
01:30P
Jul 27
6.9000
-0.0100
7.0200
s
01:30P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.750
249.000
247.750
248.000
0.175
248.200
s
01:05P
Jun 26
246.450
247.600
245.375
245.550
- 1.225
245.800
s
02:30P
Aug 26
242.250
243.150
241.150
242.125
- 0.500
242.375
s
01:05P
Oct 26
237.600
238.125
236.350
237.425
- 0.500
237.625
s
01:05P
Dec 26
237.000
237.425
235.600
236.375
- 0.825
236.700
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.500
372.025
367.875
368.550
- 3.125
368.900
s
01:05P
May 26
369.850
370.750
366.050
366.425
- 3.725
366.625
s
01:05P
Aug 26
368.250
370.275
365.500
365.950
- 3.775
366.050
s
01:05P
Sep 26
366.025
368.000
363.700
363.975
- 3.725
364.125
s
01:05P
Oct 26
364.250
365.425
361.100
361.425
- 3.575
361.700
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.