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
Mar 26
420'0
422'6
420'0
422'2
2'4
419'6
03:40A
May 26
428'0
430'4
427'6
430'2
2'4
427'6
03:40A
Jul 26
434'6
437'0
434'2
436'6
2'2
434'4
03:40A
Sep 26
433'2
435'2
432'6
435'0
1'6
433'2
03:40A
Dec 26
445'4
447'4
445'2
447'4
1'6
445'6
03:40A
Mar 27
459'2
461'0
459'2
461'0
1'6
459'2
03:40A
May 27
466'4
467'0
466'0
467'0
0'6
466'2
03:40A
Jul 27
470'0
470'4
470'0
470'2
0'0
470'2
03:40A
Sep 27
457'0
457'4
457'0
457'4
1'4
456'0
03:40A
Dec 27
461'0
462'0
461'0
462'0
1'2
460'6
03:40A
Mar 28
484'0
0'0
473'0
03:40A
May 28
478'0
0'0
478'0
03:40A
Jul 28
489'2
0'0
480'2
03:40A
Sep 28
460'4
0'0
460'4
01/13
Dec 28
468'0
-0'2
468'2
03:40A
Jul 29
486'4
0'0
486'4
01/13
Dec 29
465'4
0'0
465'4
01/13
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1023'4
0'0
1023'2
03:39A
Mar 26
1039'4
1043'4
1039'0
1042'4
3'6
1038'6
03:40A
May 26
1052'0
1056'0
1052'0
1055'4
3'4
1052'0
03:40A
Jul 26
1066'4
1069'4
1066'0
1069'0
3'0
1066'0
03:40A
Aug 26
1064'4
1067'2
1064'2
1066'6
2'2
1064'4
03:40A
Sep 26
1053'4
1054'2
1051'0
1053'6
1'6
1052'0
03:40A
Nov 26
1058'2
1060'2
1056'6
1059'4
1'2
1058'2
03:40A
Jan 27
1071'2
1071'6
1069'2
1071'4
1'4
1070'0
03:40A
Mar 27
1072'6
1072'6
1072'0
1072'0
-1'2
1073'2
03:40A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'0
512'0
508'2
510'2
-0'2
510'4
03:40A
May 26
522'4
522'6
519'4
521'4
-0'2
521'6
03:39A
Jul 26
534'6
535'4
532'2
534'2
-0'2
534'4
03:39A
Sep 26
549'4
549'6
546'6
548'4
-0'4
549'0
03:40A
Dec 26
568'6
568'6
565'6
567'2
-0'6
568'0
03:40A
Mar 27
584'4
585'0
582'4
582'4
-1'4
584'0
03:40A
May 27
591'4
591'4
591'4
591'4
-1'2
592'6
03:40A
Jul 27
591'0
0'0
591'6
03:40A
Sep 27
600'0
0'0
601'4
03:40A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
520'2
521'2
516'0
518'0
-1'4
519'4
03:40A
May 26
532'4
532'6
527'4
529'6
-1'4
531'2
03:39A
Jul 26
546'0
546'2
541'2
543'0
-1'6
544'6
03:40A
Sep 26
558'4
558'4
556'2
557'0
-2'6
559'6
03:39A
Dec 26
577'6
577'6
576'6
576'6
-2'6
579'4
03:39A
Mar 27
593'6
593'6
593'6
593'6
-1'4
595'2
03:39A
May 27
615'6
-6'2
604'2
s
03:39A
Jul 27
603'2
603'2
601'2
601'2
-1'4
602'6
03:35A
Sep 27
599'0
-6'4
609'4
s
03:20A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.6475
5.6600
5.6400
5.6600
-0.0050
5.6650
03:39A
May 26
5.7675
5.7800
5.7600
5.7750
5.7750
03:39A
Jul 26
5.8850
5.8850
5.8850
5.8850
-0.0050
5.8900
03:39A
Sep 26
6.0500
6.0500
6.0500
6.0500
0.0025
6.0475
03:33A
Dec 26
6.2750
6.2775
6.2525
6.2525
-0.0150
6.2400
s
03:33A
Mar 27
6.4400
6.4400
6.4000
6.4000
-0.0600
6.3650
s
01/13
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.450
237.550
235.150
237.275
2.000
237.250
s
01/13
Apr 26
236.500
239.050
236.225
238.950
2.900
238.975
s
01/13
Jun 26
230.850
233.500
230.850
233.450
2.800
233.400
s
01/13
Aug 26
228.000
230.400
227.800
230.400
2.675
230.300
s
01/13
Oct 26
227.400
229.775
227.025
229.775
2.550
229.650
s
01/13
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
362.600
366.900
362.325
366.600
4.225
366.275
s
01/13
Mar 26
356.175
362.375
356.175
362.375
5.950
362.125
s
01/13
Apr 26
354.975
360.800
354.825
360.750
6.150
360.600
s
01/13
May 26
352.500
357.950
352.175
357.775
6.000
357.750
s
01/13
Aug 26
350.950
356.925
350.950
356.675
5.675
356.600
s
01/13
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.