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
454'0
455'0
450'4
450'4
-3'4
454'0
03:53A
Jul 26
465'0
465'6
461'6
461'6
-3'4
465'2
03:53A
Sep 26
469'6
469'6
465'6
465'6
-3'2
469'0
03:53A
Dec 26
482'6
483'4
480'0
480'0
-3'0
483'0
03:53A
Mar 27
494'4
494'4
491'4
491'4
-3'0
494'4
03:53A
May 27
501'0
501'0
498'4
498'4
-3'0
501'4
03:53A
Jul 27
502'4
502'4
501'6
501'6
-3'0
504'6
03:53A
Sep 27
485'2
485'2
485'2
485'2
-1'6
487'0
03:53A
Dec 27
492'0
492'4
490'4
490'6
-1'6
492'4
03:53A
Mar 28
497'6
0'0
502'0
03:53A
May 28
506'6
0'0
506'6
03:53A
Jul 28
504'4
0'0
508'2
03:51A
Sep 28
485'0
0'0
482'2
03:34A
Dec 28
485'6
0'0
485'6
03:53A
Jul 29
500'0
0'0
500'2
03:34A
Dec 29
490'0
0'0
485'6
03:34A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'6
1169'4
1163'6
1166'0
-0'6
1166'6
03:53A
Jul 26
1181'0
1185'6
1180'2
1182'6
-0'4
1183'2
03:53A
Aug 26
1175'6
1180'2
1175'0
1177'2
-1'0
1178'2
03:53A
Sep 26
1157'2
1159'6
1154'6
1156'0
-1'4
1157'4
03:53A
Nov 26
1155'6
1159'0
1154'2
1156'0
-1'0
1157'0
03:53A
Jan 27
1164'4
1168'6
1164'2
1166'2
-0'6
1167'0
03:53A
Mar 27
1160'2
1163'2
1159'0
1160'6
-1'2
1162'0
03:53A
May 27
1162'0
1165'4
1161'2
1165'0
0'6
1164'2
03:53A
Jul 27
1168'6
1171'0
1167'2
1168'6
-1'4
1170'2
03:53A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'6
599'0
588'2
589'2
-6'0
595'2
03:53A
Jul 26
607'6
609'6
599'6
600'4
-6'0
606'4
03:53A
Sep 26
620'2
622'4
613'0
613'6
-6'0
619'6
03:53A
Dec 26
638'0
640'0
631'0
631'4
-6'0
637'4
03:53A
Mar 27
651'0
652'0
645'4
645'4
-6'4
652'0
03:53A
May 27
657'0
658'2
651'6
651'6
-6'4
658'2
03:53A
Jul 27
650'6
650'6
648'6
650'0
-1'6
651'6
03:51A
Sep 27
655'4
656'2
655'0
655'4
-0'6
656'2
03:53A
Dec 27
660'6
0'0
667'4
03:53A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
612'0
613'0
599'4
600'0
-8'2
608'2
03:53A
Jul 26
625'6
628'2
615'2
615'6
-8'0
623'6
03:53A
Sep 26
641'0
642'2
629'6
630'0
-8'0
638'0
03:53A
Dec 26
661'0
661'0
649'2
649'6
-7'4
657'2
03:53A
Mar 27
675'0
675'0
663'2
663'6
-7'4
671'2
03:53A
May 27
680'0
680'0
676'0
676'0
-1'0
677'0
03:53A
Jul 27
660'4
666'0
660'4
666'0
0'2
670'0
s
03:53A
Sep 27
671'4
1'0
673'6
s
03:53A
Dec 27
689'4
2'2
682'4
s
03:53A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.4450
6.4525
6.3825
6.3950
-0.0500
6.4450
03:46A
Jul 26
6.5700
6.5800
6.5300
6.5375
-0.0500
6.5875
03:46A
Sep 26
6.7400
6.7400
6.6875
6.7100
-0.0350
6.7450
03:46A
Dec 26
6.8625
6.8625
6.8200
6.8575
-0.0275
6.8850
03:45A
Mar 27
6.9700
6.9700
6.9300
6.9700
-0.0200
6.9900
03:46A
May 27
7.0025
7.0075
7.0025
7.0075
-0.0175
7.0125
s
03:45A
Jul 27
6.9000
-0.0125
7.0300
s
04/06
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.025
248.750
247.000
248.450
1.825
248.025
s
04/06
Jun 26
246.875
248.450
246.125
247.300
0.700
247.025
s
04/06
Aug 26
242.325
243.750
241.825
243.125
0.700
242.875
s
04/06
Oct 26
238.000
238.775
237.325
238.425
0.400
238.125
s
04/06
Dec 26
237.500
238.000
236.800
237.800
0.475
237.525
s
04/06
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
373.950
374.975
371.000
372.475
- 0.875
372.025
s
04/06
May 26
371.175
372.625
369.000
370.700
- 0.275
370.350
s
04/06
Aug 26
369.975
371.475
368.300
370.100
0.325
369.825
s
04/06
Sep 26
368.000
369.325
366.425
368.075
0.525
367.850
s
04/06
Oct 26
365.000
366.550
363.800
365.325
0.650
365.275
s
04/06
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.