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
Mar 26
430'6
431'6
425'2
428'2
-2'4
428'2
s
03:53P
May 26
438'4
439'4
433'2
436'2
-3'2
435'6
s
03:40P
Jul 26
445'2
446'2
440'0
442'6
-3'6
442'0
s
01:30P
Sep 26
444'0
445'2
439'6
442'0
-3'6
441'2
s
01:30P
Dec 26
458'4
459'2
454'0
456'4
-3'0
456'0
s
04:39P
Mar 27
470'0
470'6
466'4
468'6
-2'6
468'2
s
02:30P
May 27
476'4
476'4
472'4
475'0
-2'2
474'4
s
02:54P
Jul 27
480'0
480'0
476'2
478'6
-2'2
477'6
s
01:30P
Sep 27
464'4
464'4
462'2
464'4
-0'6
464'0
s
01:20P
Dec 27
471'0
471'0
468'4
470'6
-1'2
470'0
s
04:39P
Mar 28
482'2
482'2
479'4
479'4
-1'2
481'2
s
01:20P
May 28
487'0
-1'2
487'2
s
01:20P
Jul 28
489'2
-1'0
489'2
s
01:20P
Sep 28
468'6
-1'0
468'6
s
01:30P
Dec 28
473'0
-0'6
472'6
s
01:30P
Jul 29
489'2
-0'6
489'2
s
01:20P
Dec 29
465'6
-0'2
465'6
s
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1072'4
1074'0
1061'0
1064'2
-8'0
1064'2
s
03:54P
May 26
1086'2
1087'4
1074'4
1077'2
-8'6
1077'0
s
03:38P
Jul 26
1100'0
1101'4
1088'2
1090'6
-9'2
1090'4
s
03:38P
Aug 26
1098'2
1098'4
1086'0
1088'0
-9'2
1088'2
s
01:30P
Sep 26
1082'6
1083'4
1071'0
1072'6
-9'6
1072'6
s
01:30P
Nov 26
1089'0
1090'4
1077'6
1079'6
-10'0
1079'6
s
02:30P
Jan 27
1100'0
1103'0
1089'2
1090'6
-9'4
1091'2
s
02:30P
Mar 27
1102'0
1106'6
1092'2
1093'6
-9'6
1093'6
s
02:30P
May 27
1107'0
1112'0
1098'0
1099'4
-9'0
1099'4
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
541'2
544'6
533'4
538'4
-3'4
538'0
s
03:49P
May 26
550'0
552'6
542'6
546'6
-4'2
546'0
s
01:30P
Jul 26
560'2
562'4
553'2
556'4
-5'0
555'6
s
03:47P
Sep 26
573'6
575'2
566'0
568'4
-5'6
567'6
s
01:30P
Dec 26
593'0
593'2
583'6
586'0
-6'2
585'6
s
01:20P
Mar 27
608'0
608'4
599'6
600'6
-6'6
601'0
s
01:30P
May 27
610'0
610'0
608'0
608'0
-7'0
609'0
s
01:30P
Jul 27
612'2
614'4
606'4
606'4
-7'2
607'4
s
01:30P
Sep 27
620'0
-7'0
616'0
s
01:30P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
547'0
550'0
539'6
545'2
-2'2
544'6
s
02:30P
May 26
557'4
560'4
550'6
555'4
-2'6
555'0
s
01:30P
Jul 26
570'0
573'0
563'6
567'6
-3'0
567'4
s
02:30P
Sep 26
585'0
587'4
578'6
581'6
-3'4
581'6
s
01:30P
Dec 26
603'4
607'2
598'4
601'4
-4'0
601'2
s
01:30P
Mar 27
620'0
620'6
617'0
617'0
-4'2
616'6
s
01:30P
May 27
623'2
623'4
623'2
623'4
-4'0
624'0
s
01:20P
Jul 27
624'4
625'0
620'0
620'0
-3'6
620'4
s
01:30P
Sep 27
630'0
-3'4
626'4
s
01:30P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.8100
5.8100
5.7525
5.7825
-0.0325
5.7825
s
01:30P
May 26
5.9375
5.9400
5.8850
5.9225
-0.0300
5.9150
s
01:30P
Jul 26
6.0225
6.0525
5.9975
6.0525
-0.0250
6.0350
s
01:30P
Sep 26
6.2025
6.2075
6.1675
6.2075
-0.0125
6.1975
s
01:30P
Dec 26
6.3675
6.3875
6.3450
6.3875
-0.0200
6.3750
s
01:30P
Mar 27
6.4650
6.5000
6.4600
6.5000
-0.0150
6.4925
s
02:56P
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
236.000
238.700
234.875
235.800
0.350
235.850
s
01:05P
Apr 26
237.500
239.750
235.900
236.750
- 0.475
236.800
s
01:05P
Jun 26
233.500
234.950
231.075
231.650
- 1.550
231.725
s
01:05P
Aug 26
231.225
232.300
228.475
228.925
- 2.250
228.975
s
01:05P
Oct 26
230.850
231.575
227.875
228.200
- 2.575
228.300
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
365.550
366.000
358.325
359.825
- 4.850
360.275
s
01:05P
Apr 26
363.500
363.900
356.650
357.700
- 4.950
358.275
s
01:05P
May 26
360.125
360.600
353.650
354.725
- 4.850
355.125
s
01:05P
Aug 26
358.825
359.250
352.500
353.850
- 4.575
354.050
s
01:05P
Sep 26
356.200
356.825
350.050
351.425
- 4.375
351.750
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.