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
447'2
448'6
446'4
448'2
1'0
447'2
03:04A
Jul 26
458'0
459'4
457'2
458'4
0'4
458'0
03:04A
Sep 26
461'2
462'6
461'0
462'0
0'2
461'6
03:05A
Dec 26
475'4
477'0
475'0
476'0
0'0
476'0
03:04A
Mar 27
487'2
488'6
487'0
488'0
0'0
488'0
03:05A
May 27
494'2
495'4
494'2
495'4
0'2
495'2
03:05A
Jul 27
498'0
499'0
498'0
498'4
-0'2
498'6
03:05A
Sep 27
482'6
482'6
482'6
482'6
0'0
482'6
03:05A
Dec 27
487'2
488'6
487'0
488'6
0'4
488'2
03:05A
Mar 28
497'2
497'2
497'2
497'2
-0'6
498'0
03:05A
May 28
506'6
0'0
502'6
03:05A
Jul 28
504'4
0'0
504'6
03:05A
Sep 28
475'0
0'0
478'6
04/08
Dec 28
481'4
0'0
482'4
03:01A
Jul 29
500'0
0'0
497'0
04/08
Dec 29
490'0
0'0
482'4
04/08
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1164'2
1159'6
1162'2
0'2
1162'0
03:04A
Jul 26
1178'0
1180'0
1176'0
1178'4
0'4
1178'0
03:04A
Aug 26
1172'2
1175'0
1171'4
1174'0
0'6
1173'2
03:05A
Sep 26
1149'0
1153'4
1149'0
1152'2
-0'2
1152'4
03:05A
Nov 26
1151'0
1153'4
1150'2
1152'6
0'6
1152'0
03:04A
Jan 27
1161'0
1163'2
1160'2
1162'2
0'2
1162'0
03:05A
Mar 27
1155'4
1158'6
1155'4
1158'6
1'2
1157'4
03:05A
May 27
1159'4
1160'6
1159'4
1160'6
0'6
1160'0
03:05A
Jul 27
1164'0
1166'6
1164'0
1166'4
0'4
1166'0
03:05A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
580'0
585'0
579'4
583'4
3'2
580'2
03:05A
Jul 26
591'2
595'6
590'4
594'2
3'0
591'2
03:05A
Sep 26
604'4
608'6
604'0
607'2
3'0
604'2
03:05A
Dec 26
623'0
627'0
622'0
625'0
2'0
623'0
03:05A
Mar 27
640'2
641'2
638'0
641'2
3'2
638'0
03:05A
May 27
647'6
648'0
647'6
648'0
2'0
646'0
03:05A
Jul 27
645'0
645'0
645'0
645'0
1'0
644'0
03:04A
Sep 27
656'6
0'0
649'6
03:04A
Dec 27
661'4
661'4
661'4
661'4
0'4
661'0
03:05A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'4
599'4
594'4
598'0
2'6
595'2
03:05A
Jul 26
612'0
616'0
610'4
614'2
2'2
612'0
03:05A
Sep 26
626'4
630'6
625'6
628'6
2'2
626'4
03:05A
Dec 26
645'4
650'2
645'0
648'4
2'2
646'2
03:05A
Mar 27
660'6
664'4
660'6
664'2
2'6
661'4
03:05A
May 27
669'6
670'0
669'6
670'0
1'2
668'6
03:05A
Jul 27
667'4
667'4
665'0
665'0
-0'6
665'6
03:05A
Sep 27
674'0
-8'4
671'4
s
03:05A
Dec 27
689'4
-7'4
681'6
s
03:04A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.2425
6.2775
6.2425
6.2600
0.0200
6.2400
03:01A
Jul 26
6.3950
6.4125
6.3950
6.4100
0.0225
6.3875
03:01A
Sep 26
6.5500
6.5850
6.5500
6.5850
0.0350
6.5500
03:01A
Dec 26
6.7100
6.7475
6.7100
6.7475
0.0400
6.7075
03:01A
Mar 27
6.8400
6.8400
6.8400
6.8400
0.0050
6.8350
04/08
May 27
7.0075
-0.1375
6.8625
s
04/08
Jul 27
6.9000
-0.1175
6.9025
s
04/08
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.750
247.550
248.975
0.800
249.000
s
04/08
Jun 26
247.225
247.750
244.650
245.750
0.125
245.925
s
04/08
Aug 26
243.525
244.000
241.350
242.250
0.050
242.425
s
04/08
Oct 26
238.725
239.000
237.025
238.475
1.075
238.700
s
04/08
Dec 26
237.700
238.075
236.325
237.775
1.300
238.000
s
04/08
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.800
372.450
368.000
370.550
1.775
370.675
s
04/08
May 26
370.300
370.550
365.525
367.875
1.375
368.000
s
04/08
Aug 26
369.250
369.750
365.200
367.825
1.900
367.950
s
04/08
Sep 26
367.150
367.675
363.250
365.725
1.825
365.950
s
04/08
Oct 26
364.175
364.925
360.975
363.175
1.725
363.425
s
04/08
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.