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
460'2
461'4
460'0
460'6
0'0
460'6
11:17P
Jul 26
469'0
470'2
468'6
469'4
0'2
469'2
11:17P
Sep 26
473'0
475'0
473'0
474'4
0'4
474'0
11:17P
Dec 26
489'4
490'6
489'2
490'0
0'4
489'4
11:17P
Mar 27
502'0
504'0
502'0
503'4
0'4
503'0
11:17P
May 27
509'6
511'2
509'6
510'4
0'0
510'4
11:17P
Jul 27
513'6
514'4
513'6
514'0
0'2
513'6
11:17P
Sep 27
493'4
494'2
493'4
494'2
1'0
493'2
11:17P
Dec 27
497'0
498'6
497'0
497'6
0'2
497'4
11:17P
Mar 28
508'4
509'0
508'4
509'0
1'0
508'0
11:17P
May 28
512'0
0'0
513'0
10:59P
Jul 28
514'0
0'0
514'4
11:17P
Sep 28
481'0
481'0
481'0
481'0
0'2
480'6
09:41P
Dec 28
483'4
0'0
484'0
09:41P
Jul 29
500'0
0'0
498'4
07:00P
Dec 29
484'0
0'0
483'2
09:55P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'6
1177'6
1169'6
1171'6
-5'4
1177'2
11:17P
Jul 26
1191'0
1192'6
1184'4
1187'0
-5'0
1192'0
11:17P
Aug 26
1183'4
1184'6
1178'0
1180'2
-4'0
1184'2
11:17P
Sep 26
1160'4
1162'0
1156'4
1158'4
-3'0
1161'4
11:17P
Nov 26
1163'6
1165'4
1161'0
1162'6
-3'0
1165'6
11:17P
Jan 27
1174'2
1177'0
1172'6
1174'2
-3'2
1177'4
11:17P
Mar 27
1171'4
1174'0
1170'2
1172'0
-2'4
1174'4
11:17P
May 27
1174'6
1176'4
1173'4
1175'2
-2'0
1177'2
11:17P
Jul 27
1181'0
1182'0
1179'2
1180'0
-3'0
1183'0
11:17P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
620'6
623'4
619'2
623'4
2'0
621'4
11:17P
Jul 26
629'0
632'0
627'0
631'6
2'0
629'6
11:17P
Sep 26
641'6
644'4
639'6
644'4
2'0
642'4
11:17P
Dec 26
660'4
663'2
659'0
663'0
1'6
661'2
11:17P
Mar 27
675'6
679'2
675'2
679'0
1'4
677'4
11:17P
May 27
682'4
685'6
682'4
685'6
1'0
684'6
11:17P
Jul 27
680'0
680'0
677'4
679'6
-1'2
681'0
11:17P
Sep 27
685'0
685'0
685'0
685'0
0'0
685'0
11:17P
Dec 27
690'0
0'0
694'6
11:17P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
668'6
670'4
665'6
670'4
3'2
667'2
11:17P
Jul 26
675'2
678'4
672'4
678'0
2'6
675'2
11:17P
Sep 26
686'6
689'6
684'2
689'6
3'0
686'6
11:17P
Dec 26
700'0
702'6
698'4
702'6
1'6
701'0
11:17P
Mar 27
712'0
714'0
709'2
714'0
2'0
712'0
11:17P
May 27
713'4
713'4
713'4
713'4
-2'2
715'6
11:17P
Jul 27
705'6
710'0
705'6
710'0
1'0
709'0
11:17P
Sep 27
708'6
710'0
708'6
710'0
7'6
710'4
s
11:17P
Dec 27
705'6
7'4
716'6
s
11:18P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.7525
6.7550
6.7400
6.7525
-0.0075
6.7600
10:54P
Jul 26
6.9400
6.9450
6.8850
6.9450
6.9450
10:53P
Sep 26
7.1075
7.1075
7.0975
7.0975
-0.0150
7.1125
10:53P
Dec 26
7.2375
7.2375
7.2250
7.2350
-0.0025
7.2375
11:17P
Mar 27
7.3175
7.3275
7.3175
7.3275
-0.0050
7.3325
11:17P
May 27
7.3000
7.4000
7.3000
7.4000
0.0900
7.3700
s
10:02P
Jul 27
7.3225
7.3300
7.3225
7.3300
0.1325
7.3650
s
07:27P
Sep 27
7.2300
7.1800
s
07:27P
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
248.750
251.000
248.650
250.625
2.125
250.425
s
01:05P
Jun 26
245.725
249.450
245.375
248.975
3.725
248.950
s
01:05P
Aug 26
242.000
245.750
241.675
245.375
3.725
245.375
s
02:48P
Oct 26
237.700
241.300
237.600
240.975
3.575
241.050
s
02:32P
Dec 26
237.375
240.850
237.350
240.500
3.425
240.525
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.000
372.600
367.875
370.500
2.950
370.575
s
01:05P
May 26
361.275
368.025
360.900
367.400
6.550
367.450
s
03:21P
Aug 26
361.775
369.000
361.750
368.325
6.500
368.275
s
01:05P
Sep 26
359.775
366.875
359.750
366.325
6.500
366.250
s
01:05P
Oct 26
357.850
364.500
357.525
363.875
6.275
363.800
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.