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
432'6
434'4
432'0
434'4
1'2
433'2
12:37A
May 26
443'0
444'2
442'0
443'6
0'2
443'4
12:39A
Jul 26
450'6
452'0
450'0
451'6
0'4
451'2
12:38A
Sep 26
452'4
453'4
451'6
453'2
0'4
452'6
12:38A
Dec 26
466'2
467'6
466'0
467'2
0'2
467'0
12:38A
Mar 27
478'0
479'2
478'0
479'0
0'0
479'0
12:37A
May 27
484'2
485'0
484'2
484'6
-0'6
485'4
12:37A
Jul 27
488'2
489'2
488'2
489'2
0'4
488'6
12:37A
Sep 27
471'2
471'2
471'2
471'2
0'0
471'2
12:36A
Dec 27
475'4
476'6
475'4
476'6
0'4
476'2
12:36A
Mar 28
486'6
0'0
487'2
12:36A
May 28
492'4
0'0
492'4
12:12A
Jul 28
492'6
0'0
494'4
12:16A
Sep 28
470'0
0'0
474'4
02/26
Dec 28
478'4
0'0
478'4
12:16A
Jul 29
495'0
0'0
495'0
02/26
Dec 29
467'0
0'0
465'4
02/26
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1147'4
1150'4
1146'2
1150'4
2'6
1147'6
12:39A
May 26
1162'6
1166'4
1160'6
1166'2
2'6
1163'4
12:39A
Jul 26
1174'6
1179'0
1173'6
1178'4
2'2
1176'2
12:38A
Aug 26
1165'0
1169'0
1164'0
1168'6
2'0
1166'6
12:38A
Sep 26
1130'2
1132'2
1128'0
1132'0
1'4
1130'4
12:38A
Nov 26
1126'0
1129'2
1125'0
1129'0
1'4
1127'4
12:39A
Jan 27
1138'0
1139'6
1135'2
1139'4
1'2
1138'2
12:38A
Mar 27
1137'0
1139'0
1134'2
1138'0
1'0
1137'0
12:38A
May 27
1139'4
1141'4
1139'4
1140'2
0'4
1139'6
12:38A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
572'2
577'0
570'6
577'0
5'2
571'6
12:13A
May 26
574'0
577'6
573'2
577'4
3'0
574'4
12:38A
Jul 26
580'6
585'4
580'6
585'0
3'0
582'0
12:38A
Sep 26
592'4
596'2
592'2
595'2
2'0
593'2
12:38A
Dec 26
610'0
613'6
609'2
612'6
2'0
610'6
12:38A
Mar 27
628'2
628'2
627'2
627'2
1'6
625'4
12:38A
May 27
632'0
632'0
632'0
632'0
-0'4
632'4
12:38A
Jul 27
627'4
0'0
628'4
12:36A
Sep 27
631'4
0'0
633'6
12:38A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
551'6
556'2
545'6
552'0
-1'0
551'4
s
12:37A
May 26
563'0
567'4
563'0
567'0
4'6
562'2
12:38A
Jul 26
576'4
580'4
576'4
580'4
4'4
576'0
12:38A
Sep 26
591'0
595'0
591'0
595'0
4'0
591'0
12:38A
Dec 26
613'2
616'2
613'2
615'6
3'2
612'4
12:38A
Mar 27
632'6
633'0
632'2
632'2
3'0
629'2
12:38A
May 27
637'0
-1'4
635'6
s
12:38A
Jul 27
633'0
633'0
633'0
633'0
3'6
629'2
12:38A
Sep 27
650'0
-2'6
634'2
s
12:38A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.8150
5.8600
5.7700
5.8250
5.8350
s
02/26
May 26
5.9850
5.9850
5.9725
5.9800
-0.0075
5.9875
02/26
Jul 26
6.1000
6.1225
6.0850
6.1200
-0.0100
6.1300
02/26
Sep 26
6.2925
6.2925
6.2925
6.2925
-0.0100
6.3025
02/26
Dec 26
6.4600
6.4700
6.4600
6.4600
-0.0200
6.4800
02/26
Mar 27
6.5650
6.5650
6.5650
6.5650
-0.0225
6.5875
02/26
May 27
6.5775
0.0300
6.6425
s
02/26
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
246.025
246.500
244.500
246.000
246.000
s
02/26
Apr 26
240.000
240.025
235.550
236.975
- 3.375
236.900
s
02/26
Jun 26
236.500
236.525
232.025
233.425
- 3.300
233.400
s
02/26
Aug 26
234.500
234.500
230.150
231.625
- 3.025
231.575
s
02/26
Oct 26
233.550
233.650
229.450
231.050
- 2.800
230.975
s
02/26
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
366.600
366.625
357.750
361.700
- 4.650
361.650
s
02/26
Apr 26
364.025
364.100
354.825
358.800
- 5.275
358.750
s
02/26
May 26
360.550
360.650
351.675
355.325
- 5.350
355.300
s
02/26
Aug 26
360.500
360.500
351.775
355.150
- 5.125
355.300
s
02/26
Sep 26
357.800
357.800
349.900
353.375
- 4.925
353.325
s
02/26
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.