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
455'4
456'2
454'4
456'0
0'2
455'6
11:15P
Jul 26
467'0
467'6
465'6
467'2
-0'2
467'4
11:15P
Sep 26
469'4
470'4
468'4
469'6
-0'4
470'2
11:15P
Dec 26
483'4
484'0
482'0
483'2
-0'6
484'0
11:15P
Mar 27
494'4
494'4
492'6
493'6
-0'6
494'4
11:14P
May 27
500'6
501'0
500'0
500'2
-1'0
501'2
11:14P
Jul 27
503'6
504'2
503'4
503'4
-1'0
504'4
11:14P
Sep 27
482'6
482'6
482'4
482'4
-0'6
483'2
11:14P
Dec 27
487'4
488'2
486'6
486'6
-1'2
488'0
11:14P
Mar 28
496'6
496'6
496'6
496'6
-0'6
497'4
11:14P
May 28
506'6
0'0
502'4
11:14P
Jul 28
504'4
0'0
504'2
11:13P
Sep 28
480'0
0'0
477'4
07:00P
Dec 28
483'4
0'0
481'0
11:13P
Jul 29
495'4
0'0
495'4
07:15P
Dec 29
467'0
0'0
480'2
11:13P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1159'0
1162'4
1157'2
1161'0
1'2
1159'6
11:14P
Jul 26
1175'0
1177'4
1172'6
1176'6
1'6
1175'0
11:14P
Aug 26
1170'4
1173'2
1168'6
1172'4
1'4
1171'0
11:14P
Sep 26
1144'4
1146'2
1142'4
1145'4
0'6
1144'6
11:14P
Nov 26
1144'0
1145'2
1141'4
1144'6
0'6
1144'0
11:14P
Jan 27
1154'0
1156'0
1152'4
1155'2
0'4
1154'6
11:14P
Mar 27
1150'0
1151'6
1148'4
1150'2
0'0
1150'2
11:14P
May 27
1153'0
1154'0
1151'2
1152'2
-0'2
1152'4
11:14P
Jul 27
1159'2
1159'2
1156'4
1158'6
0'6
1158'0
11:14P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'6
613'0
605'2
610'4
3'4
607'0
11:15P
Jul 26
621'0
624'2
616'6
621'6
3'0
618'6
11:14P
Sep 26
632'0
636'4
629'4
633'6
2'2
631'4
11:14P
Dec 26
649'0
653'0
646'0
650'6
2'6
648'0
11:14P
Mar 27
661'4
665'6
659'2
663'6
2'6
661'0
11:15P
May 27
670'6
671'0
667'2
667'4
1'2
666'2
11:14P
Jul 27
655'6
660'0
655'4
656'4
0'6
655'6
11:14P
Sep 27
660'2
0'0
659'0
11:14P
Dec 27
668'6
0'0
668'6
11:14P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
630'0
632'6
624'6
629'6
3'4
626'2
11:15P
Jul 26
644'2
647'0
638'6
643'6
3'0
640'6
11:15P
Sep 26
657'4
660'4
652'4
657'4
3'0
654'4
11:15P
Dec 26
676'2
676'2
670'2
674'2
2'2
672'0
11:15P
Mar 27
688'0
688'4
682'2
686'2
2'2
684'0
11:15P
May 27
694'4
-6'2
688'0
s
11:15P
Jul 27
685'0
685'0
674'0
681'0
-6'4
677'2
s
11:14P
Sep 27
689'2
689'2
689'2
689'2
9'0
680'2
11:14P
Dec 27
697'0
-5'6
689'4
s
11:14P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.5125
6.5375
6.4625
6.5175
-0.0025
6.5200
10:59P
Jul 26
6.6500
6.6850
6.6475
6.6475
-0.0075
6.6550
10:53P
Sep 26
6.7625
6.8075
6.7625
6.7975
-0.0050
6.8025
10:53P
Dec 26
6.9000
6.9275
6.9000
6.9175
-0.0025
6.9200
10:53P
Mar 27
7.0000
7.0075
7.0000
7.0000
7.0000
10:41P
May 27
6.9900
7.0300
6.9900
7.0300
0.0400
7.0300
s
08:53P
Jul 27
6.9000
0.0250
7.0300
s
01:30P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
238.800
240.900
238.325
239.875
1.050
239.550
s
01:05P
Jun 26
238.775
241.625
238.725
240.400
1.425
240.200
s
01:05P
Aug 26
236.050
238.425
236.050
237.575
1.250
237.300
s
01:05P
Oct 26
233.400
234.950
232.950
234.125
1.100
234.025
s
01:05P
Dec 26
232.550
234.375
232.550
233.650
1.125
233.650
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
362.100
366.575
362.000
363.800
1.850
363.300
s
02:30P
May 26
360.250
364.525
359.750
361.850
1.500
361.325
s
01:05P
Aug 26
358.200
362.600
357.800
360.200
1.800
359.600
s
01:05P
Sep 26
356.000
360.000
355.500
357.875
2.000
357.525
s
01:05P
Oct 26
353.950
357.075
353.150
355.525
1.975
355.125
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.