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
447'0
447'2
442'2
445'2
-3'6
449'0
06:19A
Jul 26
457'6
458'0
452'6
456'0
-4'0
460'0
06:19A
Sep 26
462'2
462'2
456'2
459'0
-5'0
464'0
06:18A
Dec 26
476'0
476'2
469'4
473'0
-5'0
478'0
06:19A
Mar 27
488'0
488'2
481'6
484'6
-5'2
490'0
06:18A
May 27
495'2
495'2
488'6
492'4
-4'6
497'2
06:18A
Jul 27
498'0
498'6
493'0
496'2
-5'0
501'2
06:18A
Sep 27
484'6
484'6
479'4
479'4
-6'2
485'6
06:18A
Dec 27
490'0
490'0
485'4
487'2
-4'4
491'6
06:18A
Mar 28
497'6
0'0
501'4
06:18A
May 28
506'6
0'0
506'2
06:18A
Jul 28
504'4
0'0
508'0
06:18A
Sep 28
475'0
0'0
482'0
06:18A
Dec 28
478'4
478'4
478'4
478'4
-7'0
485'4
06:18A
Jul 29
500'0
0'0
500'0
06:18A
Dec 29
490'0
0'0
485'4
01:43A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1152'0
1160'6
1140'4
1160'6
2'4
1158'2
06:19A
Jul 26
1165'0
1176'4
1156'6
1176'4
2'0
1174'4
06:19A
Aug 26
1165'0
1171'2
1153'4
1171'2
0'6
1170'4
06:18A
Sep 26
1141'0
1151'0
1134'4
1150'4
-0'2
1150'6
06:18A
Nov 26
1141'0
1151'4
1135'0
1151'0
0'0
1151'0
06:19A
Jan 27
1154'0
1160'2
1145'0
1160'2
-0'4
1160'6
06:18A
Mar 27
1148'0
1155'2
1141'6
1154'2
-1'6
1156'0
06:18A
May 27
1155'0
1158'0
1144'4
1157'6
-1'0
1158'6
06:18A
Jul 27
1154'4
1163'4
1150'6
1163'4
-1'0
1164'4
06:18A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
589'0
589'0
577'4
580'2
-17'6
598'0
06:18A
Jul 26
599'0
600'0
588'4
590'6
-17'4
608'2
06:18A
Sep 26
612'6
612'6
602'0
604'2
-17'0
621'2
06:18A
Dec 26
635'0
635'0
620'2
622'4
-16'2
638'6
06:18A
Mar 27
639'4
640'6
635'2
638'2
-15'2
653'4
06:18A
May 27
645'2
645'2
643'2
643'2
-17'4
660'6
06:18A
Jul 27
640'0
642'6
639'6
641'4
-15'4
657'0
06:18A
Sep 27
656'6
0'0
662'6
06:18A
Dec 27
668'2
0'0
674'0
06:18A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'0
600'0
586'6
591'2
-16'2
607'4
06:18A
Jul 26
615'2
615'2
602'4
607'2
-15'6
623'0
06:18A
Sep 26
630'2
630'2
617'2
621'6
-15'4
637'2
06:18A
Dec 26
650'0
650'0
636'6
641'0
-15'4
656'4
06:18A
Mar 27
659'4
659'4
651'4
655'6
-15'2
671'0
06:18A
May 27
680'0
680'0
672'2
678'2
0'6
677'6
s
06:18A
Jul 27
660'0
660'4
657'0
658'4
-16'2
674'6
06:18A
Sep 27
674'0
674'0
674'0
674'0
6'2
680'0
s
06:18A
Dec 27
689'4
6'6
689'2
s
06:18A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.3875
6.3875
6.2650
6.2800
-0.1300
6.4100
06:18A
Jul 26
6.5250
6.5300
6.4000
6.4225
-0.1300
6.5525
06:10A
Sep 26
6.6825
6.6875
6.5700
6.6000
-0.1100
6.7100
06:18A
Dec 26
6.8300
6.8300
6.7475
6.7500
-0.1075
6.8575
06:10A
Mar 27
6.9300
6.9300
6.8700
6.8775
-0.0975
6.9750
06:10A
May 27
7.0075
-0.0125
7.0000
s
06:10A
Jul 27
6.9000
-0.0100
7.0200
s
05:26A
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
04/07
Jun 26
246.450
247.600
245.375
245.550
- 1.225
245.800
s
04/07
Aug 26
242.250
243.150
241.150
242.125
- 0.500
242.375
s
04/07
Oct 26
237.600
238.125
236.350
237.425
- 0.500
237.625
s
04/07
Dec 26
237.000
237.425
235.600
236.375
- 0.825
236.700
s
04/07
@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
04/07
May 26
369.850
370.750
366.050
366.425
- 3.725
366.625
s
04/07
Aug 26
368.250
370.275
365.500
365.950
- 3.775
366.050
s
04/07
Sep 26
366.025
368.000
363.700
363.975
- 3.725
364.125
s
04/07
Oct 26
364.250
365.425
361.100
361.425
- 3.575
361.700
s
04/07
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.