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
441'0
446'4
439'0
446'4
10'2
436'2
11:54A
May 26
453'2
462'0
451'4
460'2
8'0
452'2
11:54A
Jul 26
464'0
473'2
462'6
472'0
8'6
463'2
11:54A
Sep 26
466'2
475'6
465'2
474'4
8'6
465'6
11:54A
Dec 26
480'0
489'0
479'2
487'6
8'0
479'6
11:54A
Mar 27
490'2
498'2
489'4
497'2
7'0
490'2
11:54A
May 27
496'4
503'4
494'6
502'6
6'6
496'0
11:54A
Jul 27
498'0
505'2
496'6
505'0
6'6
498'2
11:54A
Sep 27
479'2
482'4
479'2
482'4
4'4
478'0
11:54A
Dec 27
481'4
486'6
481'2
486'2
4'0
482'2
11:54A
Mar 28
492'0
496'2
492'0
495'6
3'2
492'4
11:55A
May 28
500'0
500'0
500'0
500'0
3'2
496'6
11:54A
Jul 28
495'0
0'0
498'2
11:54A
Sep 28
475'0
0'0
472'2
11:46A
Dec 28
479'0
479'0
479'0
479'0
2'4
476'4
11:54A
Jul 29
493'0
0'0
493'0
11:46A
Dec 29
467'0
0'0
469'2
08:35A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1202'6
1211'6
1202'6
1211'4
24'2
1187'2
11:54A
May 26
1207'0
1227'6
1203'4
1222'2
20'4
1201'6
11:54A
Jul 26
1218'2
1240'0
1216'4
1235'2
20'2
1215'0
11:54A
Aug 26
1209'0
1221'6
1201'6
1217'6
17'4
1200'2
11:54A
Sep 26
1166'2
1178'2
1161'6
1175'0
14'0
1161'0
11:54A
Nov 26
1156'2
1170'2
1154'0
1167'2
13'6
1153'4
11:54A
Jan 27
1165'4
1179'0
1163'2
1176'2
13'4
1162'6
11:54A
Mar 27
1162'4
1173'0
1159'2
1171'2
12'2
1159'0
11:54A
May 27
1163'6
1175'0
1160'6
1172'6
12'2
1160'4
11:54A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
586'6
0'0
584'6
11:54A
May 26
592'4
604'2
589'2
594'4
3'4
591'0
11:54A
Jul 26
603'6
615'4
600'6
605'4
2'2
603'2
11:54A
Sep 26
620'0
628'4
614'4
619'0
2'0
617'0
11:54A
Dec 26
635'6
645'2
631'4
636'4
2'4
634'0
11:54A
Mar 27
647'6
657'6
645'0
650'4
2'6
647'6
11:54A
May 27
653'2
661'6
651'0
656'0
2'2
653'6
11:54A
Jul 27
641'0
648'6
640'0
644'0
2'0
642'0
11:54A
Sep 27
645'4
645'4
645'4
645'4
0'4
645'0
11:54A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
587'4
-11'0
596'6
s
11:54A
May 26
609'2
623'4
607'2
614'6
6'0
608'6
11:54A
Jul 26
624'0
637'2
621'2
628'4
5'4
623'0
11:54A
Sep 26
639'0
652'0
636'2
643'2
5'0
638'2
11:54A
Dec 26
659'0
671'0
656'4
663'0
5'0
658'0
11:54A
Mar 27
673'2
683'4
670'0
679'6
7'6
672'0
11:54A
May 27
685'0
686'6
679'0
681'0
3'0
678'0
11:54A
Jul 27
661'0
675'6
661'0
668'0
1'2
666'6
11:54A
Sep 27
671'0
675'0
671'0
675'0
5'6
669'2
11:53A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
6.3750
-0.1225
6.2225
s
11:54A
May 26
6.3400
6.4450
6.3050
6.4050
0.0550
6.3500
11:54A
Jul 26
6.4800
6.5750
6.4625
6.5375
0.0525
6.4850
11:54A
Sep 26
6.6375
6.7275
6.6225
6.6900
0.0425
6.6475
11:54A
Dec 26
6.7350
6.8425
6.7300
6.8050
0.0475
6.7575
11:54A
Mar 27
6.8450
6.9100
6.8450
6.8450
0.0175
6.8275
11:50A
May 27
6.8800
6.9250
6.8800
6.9250
0.0375
6.8875
11:50A
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
231.600
231.800
229.625
230.475
- 1.900
232.375
11:54A
Jun 26
229.250
229.400
227.375
228.250
- 1.950
230.200
11:54A
Aug 26
227.475
227.625
225.600
226.450
- 1.900
228.350
11:54A
Oct 26
225.850
226.275
224.225
225.050
- 1.975
227.025
11:54A
Dec 26
226.000
226.700
224.625
225.425
- 1.925
227.350
11:54A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
352.000
352.000
347.250
349.050
- 4.300
353.350
11:54A
Apr 26
347.775
347.800
342.025
343.625
- 6.050
349.675
11:54A
May 26
344.425
344.450
338.400
339.975
- 6.425
346.400
11:54A
Aug 26
343.000
343.700
338.475
340.250
- 5.600
345.850
11:54A
Sep 26
341.275
342.175
337.050
338.850
- 5.275
344.125
11:54A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.