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
426'2
427'6
424'0
425'6
-0'6
425'4
01:20P
Mar 26
437'4
439'0
435'2
437'6
0'0
437'4
01:20P
May 26
445'0
446'0
442'4
445'2
0'0
444'6
01:20P
Jul 26
450'6
451'6
448'2
451'4
0'4
450'6
01:20P
Sep 26
448'2
448'4
445'4
448'0
-0'2
447'4
01:20P
Dec 26
460'2
461'2
458'2
460'6
-0'2
460'0
01:20P
Mar 27
474'2
474'2
471'6
473'6
-0'4
473'2
01:20P
May 27
479'2
480'6
479'2
480'6
-0'6
480'0
01:20P
Jul 27
483'4
484'0
482'2
483'2
-0'4
483'2
01:20P
Sep 27
467'6
468'0
467'6
468'0
0'2
468'0
01:20P
Dec 27
470'2
471'0
469'2
470'6
0'0
470'4
01:20P
Jul 28
470'2
0'0
488'6
01:20P
Dec 28
465'0
465'0
465'0
465'0
0'6
465'4
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1122'4
1127'4
1113'2
1126'4
4'0
1125'0
01:20P
Mar 26
1132'4
1136'4
1123'4
1135'2
3'2
1134'2
01:20P
May 26
1141'2
1145'2
1133'2
1144'4
3'0
1143'2
01:20P
Jul 26
1150'0
1151'2
1139'6
1150'6
2'6
1149'2
01:20P
Aug 26
1139'0
1140'4
1130'2
1140'0
2'0
1138'0
01:20P
Sep 26
1115'0
1115'2
1106'2
1113'4
0'4
1112'0
01:20P
Nov 26
1115'0
1116'2
1107'2
1113'0
-0'6
1112'0
01:20P
Jan 27
1125'0
1125'0
1117'0
1122'2
-1'0
1121'2
01:20P
Mar 27
1121'6
1123'0
1115'6
1118'6
-2'0
1119'2
01:20P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
528'2
532'4
522'6
529'6
2'6
527'0
01:20P
Mar 26
541'4
545'0
535'6
542'2
1'4
539'6
01:20P
May 26
549'6
553'2
545'0
551'0
1'2
548'2
01:20P
Jul 26
559'0
561'4
553'6
559'6
1'2
557'0
01:20P
Sep 26
570'6
573'4
566'0
571'2
1'0
569'0
01:20P
Dec 26
585'0
589'0
582'0
586'6
0'6
584'4
01:20P
Mar 27
596'2
600'4
594'6
599'6
1'2
597'4
01:20P
May 27
617'2
-1'2
602'0
01:20P
Jul 27
608'2
-1'0
596'6
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
506'0
513'2
503'4
513'0
6'6
511'0
01:20P
Mar 26
522'6
528'6
519'4
527'6
4'0
526'2
01:20P
May 26
535'4
541'0
532'0
539'4
3'0
538'2
01:20P
Jul 26
548'6
553'2
544'4
552'4
3'2
550'6
01:20P
Sep 26
562'4
567'2
559'0
566'2
2'6
564'6
01:20P
Dec 26
579'0
585'2
577'0
584'0
2'4
582'6
01:20P
Mar 27
609'2
0'6
596'6
01:20P
May 27
617'0
0'6
602'4
01:19P
Jul 27
614'0
0'4
596'4
01:15P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.7200
5.7500
5.6450
5.6725
-0.0550
5.7275
01:20P
Mar 26
5.7900
5.8325
5.7500
5.7650
-0.0400
5.8050
01:20P
May 26
5.8875
5.9275
5.8475
5.8650
-0.0400
5.9050
01:20P
Jul 26
6.0050
6.0525
5.9775
5.9800
-0.0375
6.0175
01:20P
Sep 26
6.1650
6.2150
6.1300
6.1375
-0.0425
6.1800
01:20P
Dec 26
6.3375
6.3825
6.3225
6.3225
-0.0200
6.3425
01:20P
Mar 27
6.4200
6.4800
6.4200
6.4200
-0.0275
6.4475
01:20P
May 27
Jul 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
211.000
216.650
208.275
214.250
- 0.275
214.450
s
01:05P
Feb 26
211.000
217.150
208.175
214.475
- 0.625
214.775
s
01:05P
Apr 26
210.750
217.400
208.550
214.825
- 0.425
215.150
s
01:05P
Jun 26
205.000
211.225
202.500
208.700
- 0.225
208.975
s
01:05P
Aug 26
202.000
207.825
199.350
205.325
- 0.100
205.625
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
307.250
317.025
307.125
314.300
- 2.150
314.225
s
01:05P
Mar 26
299.300
310.225
299.300
307.175
- 1.500
307.050
s
01:05P
Apr 26
297.300
308.600
297.300
305.400
- 1.200
305.350
s
01:05P
May 26
295.150
306.500
295.000
303.250
- 0.925
303.325
s
01:05P
Aug 26
295.075
306.500
294.750
303.475
- 0.575
303.425
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.