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
422'4
425'0
420'2
421'0
-1'0
422'0
11:41A
May 26
430'0
432'6
428'2
429'0
-0'6
429'6
11:41A
Jul 26
436'0
438'6
435'0
435'4
-0'4
436'0
11:41A
Sep 26
434'4
436'6
434'4
435'0
0'4
434'4
11:41A
Dec 26
447'6
449'6
447'4
448'2
0'4
447'6
11:39A
Mar 27
460'4
463'2
460'4
461'6
0'6
461'0
11:41A
May 27
467'4
470'0
467'4
469'0
1'2
467'6
11:40A
Jul 27
472'6
473'6
472'4
472'4
1'0
471'4
11:40A
Sep 27
458'2
460'4
457'4
460'4
3'4
457'0
11:40A
Dec 27
462'6
466'0
462'6
465'4
3'6
461'6
11:40A
Mar 28
475'6
477'6
475'6
477'6
4'0
473'6
11:40A
May 28
478'6
0'0
478'6
11:40A
Jul 28
489'2
0'0
480'2
11:40A
Sep 28
460'4
0'0
460'4
11:40A
Dec 28
468'0
468'0
468'0
468'0
1'0
467'0
11:40A
Jul 29
485'2
0'0
485'2
11:38A
Dec 29
465'2
0'0
465'2
10:19A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1043'4
1058'2
1041'4
1055'0
12'4
1042'4
11:39A
May 26
1056'2
1070'0
1054'2
1066'4
11'4
1055'0
11:39A
Jul 26
1068'4
1082'4
1067'6
1078'6
10'4
1068'2
11:40A
Aug 26
1066'0
1079'2
1065'2
1075'4
10'0
1065'4
11:41A
Sep 26
1053'0
1064'6
1052'2
1061'4
9'2
1052'2
11:41A
Nov 26
1058'2
1070'4
1058'0
1066'6
8'6
1058'0
11:39A
Jan 27
1069'4
1081'2
1069'2
1078'2
8'4
1069'6
11:41A
Mar 27
1072'0
1081'6
1071'6
1080'2
8'2
1072'0
11:41A
May 27
1078'0
1088'0
1078'0
1085'6
7'6
1078'0
11:41A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'4
517'2
511'0
512'2
-0'2
512'4
11:40A
May 26
523'6
528'4
522'2
523'0
-0'6
523'6
11:40A
Jul 26
536'4
541'0
534'4
535'0
-1'2
536'2
11:40A
Sep 26
551'4
554'6
549'0
549'2
-1'2
550'4
11:40A
Dec 26
569'4
573'2
567'2
568'2
-1'0
569'2
11:40A
Mar 27
585'2
586'2
584'4
584'4
-0'6
585'2
11:40A
May 27
594'2
596'6
594'2
596'6
3'0
593'6
11:40A
Jul 27
591'6
0'0
592'4
11:40A
Sep 27
600'0
0'0
602'0
11:40A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
522'0
528'0
520'6
520'6
-1'4
522'2
11:40A
May 26
533'4
538'6
531'6
532'2
-1'2
533'4
11:40A
Jul 26
547'0
551'4
544'6
545'0
-1'2
546'2
11:41A
Sep 26
562'2
566'0
559'6
560'2
-0'6
561'0
11:40A
Dec 26
581'4
585'6
579'4
580'0
-1'0
581'0
11:39A
Mar 27
597'2
600'0
597'2
600'0
3'0
597'0
11:40A
May 27
615'6
1'0
605'2
s
11:39A
Jul 27
606'0
606'0
601'4
601'4
-2'6
604'2
11:39A
Sep 27
599'0
1'4
611'0
s
11:39A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.6600
5.7025
5.6500
5.6575
-0.0125
5.6700
11:40A
May 26
5.7825
5.8150
5.7600
5.7675
-0.0150
5.7825
11:39A
Jul 26
5.9000
5.9225
5.8750
5.8875
-0.0100
5.8975
11:39A
Sep 26
6.0650
6.0850
6.0500
6.0600
-0.0050
6.0650
11:39A
Dec 26
6.2525
6.2725
6.2525
6.2725
0.0125
6.2600
11:34A
Mar 27
6.4000
6.4100
6.4000
6.4100
-0.0050
6.4150
11:33A
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
235.300
236.200
234.950
235.875
0.725
235.150
11:40A
Apr 26
237.475
238.550
237.225
238.275
0.950
237.325
11:40A
Jun 26
232.500
233.800
232.200
233.750
1.425
232.325
11:40A
Aug 26
229.350
230.825
229.125
230.775
1.500
229.275
11:40A
Oct 26
228.500
230.000
228.325
229.975
1.525
228.450
11:40A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
365.025
367.900
365.025
367.900
3.150
364.750
11:40A
Mar 26
360.250
363.600
359.325
363.600
3.900
359.700
11:40A
Apr 26
358.500
361.875
357.775
361.775
3.600
358.175
11:40A
May 26
355.500
359.025
355.500
359.025
3.625
355.400
11:40A
Aug 26
354.500
357.725
354.350
357.600
3.250
354.350
11:40A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.