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
448'2
449'6
447'4
449'4
1'0
448'4
08:06P
Jul 26
457'4
458'6
456'4
458'4
0'6
457'6
08:06P
Sep 26
461'0
461'6
460'0
461'4
0'4
461'0
08:06P
Dec 26
476'0
477'0
475'4
477'0
0'2
476'6
08:06P
Mar 27
489'2
490'2
489'0
490'0
-0'2
490'2
08:06P
May 27
497'0
497'0
497'0
497'0
-0'4
497'4
08:06P
Jul 27
500'4
501'2
500'4
501'2
0'0
501'2
08:06P
Sep 27
483'0
0'0
481'6
08:06P
Dec 27
486'0
487'2
486'0
487'0
0'6
486'2
08:06P
Mar 28
497'4
0'0
496'4
08:07P
May 28
502'4
0'0
501'4
08:06P
Jul 28
504'6
0'0
503'2
08:07P
Sep 28
475'0
0'0
475'2
08:06P
Dec 28
480'0
0'0
479'0
08:06P
Jul 29
500'0
0'0
493'4
08:06P
Dec 29
482'0
0'0
479'0
08:06P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'6
1165'4
1161'0
1164'0
0'2
1163'6
08:06P
Jul 26
1179'0
1182'4
1177'6
1180'6
0'2
1180'4
08:06P
Aug 26
1173'0
1176'4
1172'6
1175'4
0'4
1175'0
08:06P
Sep 26
1150'6
1153'2
1150'4
1152'0
0'2
1151'6
08:06P
Nov 26
1154'0
1157'2
1153'4
1155'6
-0'2
1156'0
08:06P
Jan 27
1166'4
1169'0
1166'4
1169'0
0'6
1168'2
08:06P
Mar 27
1164'6
1166'6
1164'0
1166'6
0'0
1166'6
08:06P
May 27
1168'0
1170'4
1167'6
1170'4
0'4
1170'0
08:06P
Jul 27
1176'0
1176'0
1176'0
1176'0
0'2
1175'6
08:06P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
597'4
602'4
596'4
601'0
2'4
598'4
08:06P
Jul 26
605'0
610'0
604'0
608'4
2'0
606'4
08:06P
Sep 26
617'0
621'4
616'4
620'4
2'2
618'2
08:06P
Dec 26
634'4
638'6
634'0
638'6
2'6
636'0
08:06P
Mar 27
650'0
653'0
650'0
653'0
2'4
650'4
08:06P
May 27
658'4
659'2
658'4
659'2
2'2
657'0
08:06P
Jul 27
653'4
0'6
652'6
08:05P
Sep 27
663'4
0'0
656'6
08:04P
Dec 27
661'0
0'0
665'0
08:06P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
642'0
648'0
639'0
646'0
3'2
642'6
08:06P
Jul 26
654'0
659'6
650'4
658'0
3'0
655'0
08:06P
Sep 26
664'0
670'6
664'0
669'4
3'2
666'2
08:06P
Dec 26
679'2
684'6
679'2
683'2
2'6
680'4
08:06P
Mar 27
691'6
696'0
691'6
695'2
3'4
691'6
08:06P
May 27
686'0
705'4
685'2
696'6
7'4
696'2
s
08:06P
Jul 27
690'0
690'0
690'0
690'0
-0'4
690'4
08:07P
Sep 27
695'0
701'0
695'0
698'4
2'6
693'0
s
08:06P
Dec 27
700'0
710'0
700'0
701'0
1'2
700'2
s
07:39P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.5075
6.5075
6.5000
6.5000
-0.0175
6.5175
08:05P
Jul 26
6.6600
6.6675
6.6525
6.6650
-0.0050
6.6700
08:04P
Sep 26
6.8100
6.8175
6.7700
6.8175
6.8175
08:05P
Dec 26
6.9550
6.9775
6.9300
6.9725
-0.0025
6.9750
08:04P
Mar 27
7.0875
7.0900
7.0875
7.0900
-0.0025
7.0925
08:04P
May 27
7.0200
7.1250
6.9150
7.1100
0.1025
7.0925
s
07:31P
Jul 27
7.0000
7.0000
7.0000
7.0000
0.0525
7.0525
s
07:42P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
252.600
253.300
249.000
250.250
- 2.300
250.300
s
03:51P
Jun 26
251.525
251.900
246.900
247.600
- 3.450
247.625
s
02:30P
Aug 26
246.600
246.975
242.050
243.100
- 3.050
243.075
s
01:05P
Oct 26
240.800
241.350
237.275
238.400
- 2.450
238.325
s
02:30P
Dec 26
239.875
240.375
236.825
237.800
- 2.125
237.750
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
376.500
376.500
370.825
373.075
- 0.425
373.075
s
01:05P
May 26
373.500
373.650
365.725
366.925
- 3.850
367.100
s
01:05P
Aug 26
374.625
374.800
367.150
368.350
- 3.675
368.525
s
01:05P
Sep 26
372.100
372.750
365.125
366.325
- 3.900
366.425
s
01:05P
Oct 26
369.500
370.000
362.725
363.475
- 4.025
363.675
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.