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
Dec 25
429'6
430'2
429'4
430'0
0'2
429'6
08:23P
Mar 26
442'0
442'4
441'2
442'0
0'4
441'4
08:23P
May 26
449'2
449'4
449'0
449'2
0'2
449'0
08:23P
Jul 26
455'2
455'4
454'4
455'0
0'2
454'6
08:23P
Sep 26
451'2
451'4
450'6
451'4
0'2
451'2
08:22P
Dec 26
463'0
463'4
462'6
463'4
0'6
462'6
08:20P
Mar 27
475'6
476'2
475'6
476'2
0'4
475'6
08:20P
May 27
482'2
0'0
482'0
08:20P
Jul 27
484'6
0'0
484'6
08:21P
Sep 27
473'6
0'0
469'2
08:21P
Dec 27
472'2
0'0
472'0
08:20P
Jul 28
470'2
0'0
490'2
08:18P
Dec 28
470'0
0'0
466'2
08:18P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1135'4
1137'6
1133'6
1134'6
-1'4
1136'2
08:23P
Mar 26
1143'6
1145'4
1142'0
1143'2
-1'2
1144'4
08:23P
May 26
1151'2
1153'0
1149'4
1151'0
-1'4
1152'4
08:23P
Jul 26
1156'6
1158'4
1155'4
1156'6
-1'4
1158'2
08:23P
Aug 26
1146'0
1146'0
1144'2
1145'0
-2'0
1147'0
08:23P
Sep 26
1119'0
1119'0
1117'2
1119'0
-1'4
1120'4
08:23P
Nov 26
1117'4
1119'0
1116'2
1117'6
-1'6
1119'4
08:23P
Jan 27
1125'6
1125'6
1125'6
1125'6
-2'2
1128'0
08:23P
Mar 27
1123'0
1123'0
1123'0
1123'0
-2'4
1125'4
08:23P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
537'0
538'6
536'2
538'4
1'6
536'6
08:22P
Mar 26
549'2
551'0
548'4
550'6
1'2
549'4
08:22P
May 26
558'4
559'6
557'4
559'6
1'2
558'4
08:22P
Jul 26
567'0
567'4
565'6
567'4
0'4
567'0
08:21P
Sep 26
578'2
579'4
577'4
579'2
0'2
579'0
08:21P
Dec 26
594'2
595'0
593'6
595'0
0'4
594'4
08:21P
Mar 27
607'4
607'4
607'4
607'4
-0'2
607'6
08:21P
May 27
617'2
0'0
612'4
08:21P
Jul 27
614'6
0'0
608'2
08:21P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
517'0
518'2
516'0
517'6
2'2
515'4
08:22P
Mar 26
532'4
534'2
531'2
533'6
2'0
531'6
08:21P
May 26
544'6
546'2
543'6
545'6
1'4
544'2
08:22P
Jul 26
557'4
558'6
556'6
558'6
1'4
557'2
08:22P
Sep 26
571'6
573'4
571'6
573'4
1'4
572'0
08:21P
Dec 26
591'0
591'0
591'0
591'0
0'2
590'6
08:19P
Mar 27
608'0
609'2
608'0
609'2
-10'2
605'0
s
08:18P
May 27
617'0
-10'2
610'6
s
08:18P
Jul 27
614'0
-9'4
606'0
s
07:00P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
5.8050
5.8150
5.7850
5.8150
0.0025
5.8125
08:19P
Mar 26
5.8500
5.8500
5.8400
5.8500
-0.0075
5.8575
08:12P
May 26
5.9575
5.9775
5.9325
5.9450
-0.0250
5.9475
s
08:19P
Jul 26
6.0850
6.0850
6.0500
6.0625
-0.0200
6.0650
s
08:19P
Sep 26
6.2025
6.2325
6.1900
6.2000
-0.0050
6.2175
s
08:19P
Dec 26
6.3575
6.3575
6.3575
6.3575
-0.0275
6.3850
07:00P
Mar 27
6.5000
6.5000
6.5000
6.5000
0.0075
6.5000
s
01:30P
May 27
Jul 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
219.700
220.325
213.575
216.175
- 3.725
216.300
s
01:05P
Feb 26
220.575
221.125
214.625
217.150
- 3.600
217.250
s
01:05P
Apr 26
220.500
221.675
215.450
217.775
- 3.525
217.800
s
01:05P
Jun 26
214.075
215.400
209.325
211.600
- 3.300
211.650
s
01:05P
Aug 26
211.050
211.800
205.950
208.200
- 3.000
208.250
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 25
341.275
343.700
340.550
341.675
1.075
341.850
s
03:49P
Jan 26
325.275
327.225
316.800
321.350
- 4.600
321.450
s
01:05P
Mar 26
317.625
319.550
309.150
313.350
- 5.000
313.400
s
02:46P
Apr 26
316.075
316.900
306.500
310.950
- 5.025
310.725
s
01:05P
May 26
312.500
314.050
303.850
308.300
- 4.850
308.050
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.