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
457'4
460'0
457'4
458'6
1'0
457'6
10:52P
Jul 26
468'2
470'6
468'2
469'4
1'2
468'2
10:52P
Sep 26
469'4
472'6
469'4
471'4
1'2
470'2
10:53P
Dec 26
484'4
486'2
484'4
485'4
1'2
484'2
10:51P
Mar 27
495'0
497'0
495'0
496'2
1'2
495'0
10:52P
May 27
502'4
503'2
502'2
502'6
1'2
501'4
10:52P
Jul 27
505'6
506'4
505'4
506'4
1'4
505'0
10:52P
Sep 27
486'2
486'2
486'2
486'2
1'0
485'2
10:52P
Dec 27
490'0
491'2
490'0
490'4
0'2
490'2
10:53P
Mar 28
499'0
0'0
499'4
10:52P
May 28
506'6
0'0
504'2
10:52P
Jul 28
504'4
0'0
505'6
10:52P
Sep 28
485'0
0'0
479'4
07:20P
Dec 28
485'0
0'0
483'0
10:30P
Jul 29
500'0
0'0
497'4
07:20P
Dec 29
485'0
0'0
482'2
07:04P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1171'4
1174'6
1169'6
1173'4
2'4
1171'0
10:52P
Jul 26
1186'6
1190'0
1185'0
1188'2
2'2
1186'0
10:52P
Aug 26
1184'2
1186'6
1182'4
1185'0
1'4
1183'4
10:52P
Sep 26
1157'0
1161'0
1157'0
1160'0
1'6
1158'2
10:53P
Nov 26
1155'6
1160'4
1155'6
1158'4
1'0
1157'4
10:52P
Jan 27
1166'6
1170'0
1166'2
1168'2
0'6
1167'4
10:53P
Mar 27
1159'4
1163'4
1159'4
1163'0
1'6
1161'2
10:53P
May 27
1163'0
1164'0
1162'0
1164'0
0'6
1163'2
10:52P
Jul 27
1168'2
1168'2
1166'6
1168'0
0'0
1168'0
10:52P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
618'0
622'6
616'4
620'4
4'2
616'2
10:53P
Jul 26
628'0
633'0
627'0
630'4
4'0
626'4
10:52P
Sep 26
640'2
644'4
638'6
642'4
4'2
638'2
10:52P
Dec 26
656'4
660'4
656'4
658'2
3'6
654'4
10:52P
Mar 27
667'4
672'2
667'4
670'4
3'6
666'6
10:53P
May 27
673'2
674'2
672'0
674'2
3'4
670'6
10:52P
Jul 27
661'0
665'2
661'0
665'2
5'4
659'6
10:53P
Sep 27
662'6
0'0
662'4
10:49P
Dec 27
680'0
0'0
671'2
10:53P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
636'0
643'0
636'0
640'0
4'4
635'4
10:53P
Jul 26
649'2
656'0
649'2
653'4
4'6
648'6
10:53P
Sep 26
662'0
667'6
662'0
665'4
3'6
661'6
10:53P
Dec 26
684'0
684'0
678'4
680'2
2'2
678'0
10:53P
Mar 27
690'0
692'6
690'0
692'0
2'6
689'2
10:53P
May 27
695'0
695'0
692'0
692'0
4'6
692'6
s
10:53P
Jul 27
687'6
693'0
682'4
682'4
4'4
681'6
s
10:53P
Sep 27
689'2
690'0
689'2
690'0
3'0
683'2
s
10:53P
Dec 27
700'0
701'0
689'4
689'4
0'2
689'6
s
10:53P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.5725
6.6125
6.5525
6.5900
0.0050
6.5850
09:17P
Jul 26
6.7000
6.7475
6.7000
6.7300
0.0025
6.7275
09:17P
Sep 26
6.8500
6.8950
6.8500
6.8900
0.0075
6.8825
09:17P
Dec 26
6.9800
7.0000
6.9625
7.0000
0.0075
6.9925
08:43P
Mar 27
7.0600
7.0775
7.0500
7.0500
-0.0275
7.0775
08:46P
May 27
7.0300
0.0625
7.0925
s
08:46P
Jul 27
6.9000
0.0775
7.1075
s
08:44P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
239.350
243.350
239.350
243.150
3.475
243.025
s
01:05P
Jun 26
239.875
243.475
239.750
243.300
3.075
243.275
s
02:30P
Aug 26
237.000
239.875
236.900
239.800
2.500
239.800
s
02:31P
Oct 26
233.450
236.150
233.450
235.625
1.850
235.875
s
01:05P
Dec 26
233.200
235.625
233.200
235.050
1.675
235.325
s
03:30P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
363.325
369.950
363.325
368.975
5.825
369.125
s
01:05P
May 26
361.325
368.000
361.325
366.425
5.150
366.475
s
01:05P
Aug 26
359.650
365.925
359.650
364.525
4.825
364.425
s
02:32P
Sep 26
357.525
363.500
357.525
362.150
4.550
362.075
s
01:05P
Oct 26
355.900
360.825
355.900
359.400
4.200
359.325
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.