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
427'0
425'6
426'6
0'2
426'4
01:12A
Mar 26
437'4
438'2
437'0
437'6
0'0
437'6
01:12A
May 26
445'0
445'4
444'4
445'0
-0'2
445'2
01:11A
Jul 26
450'6
451'2
450'2
450'6
-0'2
451'0
01:11A
Sep 26
448'2
448'2
447'4
447'6
-0'4
448'2
01:11A
Dec 26
460'2
461'0
460'2
460'6
-0'2
461'0
01:11A
Mar 27
474'2
474'2
474'2
474'2
0'0
474'2
01:11A
May 27
481'0
0'0
480'6
01:11A
Jul 27
483'4
483'4
483'4
483'4
-0'2
483'6
01:11A
Sep 27
467'6
0'0
467'6
01:07A
Dec 27
470'2
470'2
470'2
470'2
-0'2
470'4
01:07A
Jul 28
470'2
0'0
488'6
01:02A
Dec 28
470'0
0'0
464'6
01:02A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1122'4
1125'6
1120'4
1122'4
0'0
1122'4
01:11A
Mar 26
1132'4
1135'4
1130'4
1132'4
0'4
1132'0
01:11A
May 26
1141'2
1144'4
1140'2
1142'4
1'0
1141'4
01:11A
Jul 26
1150'0
1151'2
1147'0
1149'2
1'2
1148'0
01:11A
Aug 26
1139'0
1140'4
1137'2
1140'4
2'4
1138'0
01:11A
Sep 26
1115'0
1115'2
1113'0
1113'6
0'6
1113'0
01:11A
Nov 26
1115'0
1116'2
1112'4
1114'2
0'4
1113'6
01:11A
Jan 27
1125'0
1125'0
1122'6
1123'6
0'4
1123'2
01:11A
Mar 27
1121'6
1123'0
1121'6
1122'0
0'6
1121'2
01:11A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
528'2
528'2
524'0
525'2
-1'6
527'0
01:11A
Mar 26
541'4
541'4
537'2
538'2
-2'4
540'6
01:11A
May 26
549'6
550'4
546'4
547'6
-2'0
549'6
01:11A
Jul 26
559'0
559'0
555'4
556'2
-2'2
558'4
01:11A
Sep 26
570'6
570'6
567'2
568'2
-2'0
570'2
01:11A
Dec 26
585'0
586'0
583'2
584'0
-2'0
586'0
01:11A
Mar 27
598'2
0'0
598'4
01:11A
May 27
617'2
0'0
603'2
01:11A
Jul 27
608'2
0'0
597'6
01:11A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
506'0
508'2
504'6
506'0
-0'2
506'2
01:11A
Mar 26
522'6
523'6
520'2
521'4
-2'2
523'6
01:11A
May 26
535'4
535'4
532'4
534'0
-2'4
536'4
01:11A
Jul 26
548'6
548'6
545'2
546'4
-2'6
549'2
01:11A
Sep 26
562'4
562'4
559'4
560'6
-2'6
563'4
01:11A
Dec 26
579'0
579'0
579'0
579'0
-2'4
581'4
01:11A
Mar 27
609'2
-9'0
596'0
s
01:11A
May 27
617'0
-9'0
601'6
s
01:11A
Jul 27
614'0
-10'0
596'0
s
11/20
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.7200
5.7200
5.7025
5.7025
-0.0250
5.7275
12:05A
Mar 26
5.7900
5.8075
5.7900
5.8050
5.8050
12:14A
May 26
5.9425
5.9550
5.8750
5.9100
-0.0425
5.9050
s
01:01A
Jul 26
6.0525
6.0600
5.9925
6.0125
-0.0475
6.0175
s
01:09A
Sep 26
6.2100
6.2250
6.1500
6.1500
-0.0375
6.1800
s
01:09A
Dec 26
6.3575
6.3575
6.3200
6.3200
-0.0425
6.3425
s
11/20
Mar 27
6.4500
6.4500
6.4400
6.4400
-0.0525
6.4475
s
11/20
May 27
Jul 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
217.000
217.625
212.875
214.425
- 1.575
214.725
s
11/20
Feb 26
217.800
218.800
213.775
215.100
- 1.850
215.400
s
11/20
Apr 26
218.250
219.325
214.350
215.300
- 2.225
215.575
s
11/20
Jun 26
211.750
213.100
208.250
208.825
- 2.450
209.200
s
11/20
Aug 26
208.500
209.500
204.950
205.350
- 2.525
205.725
s
11/20
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
340.925
341.000
339.950
340.675
- 1.200
340.650
s
11/20
Jan 26
322.650
323.425
314.750
315.850
- 5.075
316.375
s
11/20
Mar 26
314.525
315.525
307.275
308.025
- 4.850
308.550
s
11/20
Apr 26
312.000
313.000
305.000
306.025
- 4.175
306.550
s
11/20
May 26
309.000
310.325
302.600
303.925
- 3.800
304.250
s
11/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.