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
Dec 25
429'6
431'0
429'0
430'4
0'6
429'6
04:49A
Mar 26
442'0
443'0
440'6
442'4
1'0
441'4
04:49A
May 26
449'2
450'2
448'4
449'4
0'4
449'0
04:50A
Jul 26
455'2
456'0
454'2
456'0
1'2
454'6
04:50A
Sep 26
451'2
451'6
450'6
451'2
0'0
451'2
04:50A
Dec 26
463'0
464'0
462'6
463'4
0'6
462'6
04:50A
Mar 27
475'6
476'2
475'6
475'6
0'0
475'6
04:50A
May 27
482'4
482'4
482'4
482'4
0'4
482'0
04:50A
Jul 27
484'6
0'0
484'6
04:50A
Sep 27
473'6
0'0
469'2
04:48A
Dec 27
472'2
0'0
472'0
04:42A
Jul 28
470'2
0'0
490'2
04:39A
Dec 28
470'0
0'0
466'2
04:39A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1135'4
1139'0
1130'6
1137'0
0'6
1136'2
04:50A
Mar 26
1143'6
1147'6
1139'6
1146'0
1'4
1144'4
04:50A
May 26
1151'2
1156'0
1148'4
1154'4
2'0
1152'4
04:50A
Jul 26
1156'6
1162'0
1154'6
1160'4
2'2
1158'2
04:50A
Aug 26
1146'0
1150'0
1143'4
1149'0
2'0
1147'0
04:50A
Sep 26
1119'0
1121'6
1117'2
1121'6
1'2
1120'4
04:50A
Nov 26
1117'4
1121'2
1116'2
1120'2
0'6
1119'4
04:50A
Jan 27
1125'6
1128'2
1125'6
1128'2
0'2
1128'0
04:50A
Mar 27
1123'0
1125'4
1123'0
1125'4
0'0
1125'4
04:50A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
537'0
541'6
536'2
539'6
3'0
536'6
04:50A
Mar 26
549'2
553'6
548'4
551'6
2'2
549'4
04:50A
May 26
558'4
562'2
557'4
560'2
1'6
558'4
04:50A
Jul 26
567'0
570'6
565'6
568'6
1'6
567'0
04:50A
Sep 26
578'2
582'2
577'4
581'2
2'2
579'0
04:50A
Dec 26
594'2
597'6
593'6
595'6
1'2
594'4
04:50A
Mar 27
607'4
608'4
607'4
608'4
0'6
607'6
04:50A
May 27
617'2
0'0
612'4
04:50A
Jul 27
608'2
608'2
608'2
608'2
0'0
608'2
04:50A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
517'0
519'4
516'0
516'6
1'2
515'4
04:50A
Mar 26
532'4
535'2
531'2
532'6
1'0
531'6
04:50A
May 26
544'6
547'4
543'6
545'4
1'2
544'2
04:50A
Jul 26
557'4
560'0
556'6
558'0
0'6
557'2
04:50A
Sep 26
571'6
574'2
571'6
573'4
1'4
572'0
04:50A
Dec 26
591'0
592'0
591'0
592'0
1'2
590'6
04:50A
Mar 27
608'0
609'2
608'0
609'2
-10'2
605'0
s
04:50A
May 27
617'0
-10'2
610'6
s
04:48A
Jul 27
614'0
-9'4
606'0
s
04:50A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.8050
5.8300
5.7850
5.8275
0.0150
5.8125
04:41A
Mar 26
5.8500
5.8675
5.8400
5.8675
0.0100
5.8575
04:47A
May 26
5.9425
5.9425
5.9425
5.9425
-0.0050
5.9475
04:47A
Jul 26
6.0625
6.0650
Sep 26
6.2000
6.2175
Dec 26
6.3575
6.3575
6.3575
6.3575
-0.0275
6.3850
04:39A
Mar 27
6.5000
6.5000
6.5000
6.5000
0.0075
6.5000
s
11/19
May 27
Jul 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
219.700
220.325
213.575
216.175
- 3.725
216.300
s
11/19
Feb 26
220.575
221.125
214.625
217.150
- 3.600
217.250
s
11/19
Apr 26
220.500
221.675
215.450
217.775
- 3.525
217.800
s
11/19
Jun 26
214.075
215.400
209.325
211.600
- 3.300
211.650
s
11/19
Aug 26
211.050
211.800
205.950
208.200
- 3.000
208.250
s
11/19
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
341.275
343.700
340.550
341.675
1.075
341.850
s
11/19
Jan 26
325.275
327.225
316.800
321.350
- 4.600
321.450
s
11/19
Mar 26
317.625
319.550
309.150
313.350
- 5.000
313.400
s
11/19
Apr 26
316.075
316.900
306.500
310.950
- 5.025
310.725
s
11/19
May 26
312.500
314.050
303.850
308.300
- 4.850
308.050
s
11/19
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.