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
454'2
458'0
454'2
457'4
2'4
455'0
08:14P
Jul 26
463'0
466'2
462'4
466'0
2'4
463'4
08:14P
Sep 26
468'0
471'0
467'6
470'4
2'0
468'4
08:14P
Dec 26
484'0
486'6
483'4
486'2
2'0
484'2
08:14P
Mar 27
497'0
500'0
497'0
499'6
1'6
498'0
08:14P
May 27
504'4
507'4
504'4
507'2
1'6
505'4
08:14P
Jul 27
509'4
510'6
509'4
510'4
1'4
509'0
08:14P
Sep 27
491'4
491'6
491'4
491'6
1'6
490'0
08:14P
Dec 27
494'4
496'4
494'0
496'0
1'2
494'6
08:14P
Mar 28
505'4
506'6
505'4
506'6
1'6
505'0
08:14P
May 28
508'0
0'0
510'0
08:12P
Jul 28
512'2
512'2
512'2
512'2
0'6
511'4
08:12P
Sep 28
480'0
0'0
478'6
08:12P
Dec 28
483'4
483'4
483'4
483'4
0'6
482'6
08:12P
Jul 29
500'0
0'0
497'2
08:12P
Dec 29
484'0
484'0
484'0
484'0
2'2
481'6
08:12P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1169'0
1162'0
1166'0
2'2
1163'6
08:14P
Jul 26
1176'6
1184'0
1176'6
1181'0
2'4
1178'4
08:14P
Aug 26
1170'0
1176'4
1170'0
1174'4
3'0
1171'4
08:14P
Sep 26
1150'6
1155'4
1150'4
1153'2
2'6
1150'4
08:14P
Nov 26
1154'2
1160'4
1154'2
1158'4
2'6
1155'6
08:14P
Jan 27
1169'6
1172'4
1169'6
1171'0
3'0
1168'0
08:14P
Mar 27
1163'6
1170'0
1163'6
1169'0
3'2
1165'6
08:14P
May 27
1171'0
1173'0
1171'0
1172'2
3'2
1169'0
08:14P
Jul 27
1178'0
1178'6
1176'4
1178'0
3'0
1175'0
08:14P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'0
615'0
608'4
613'0
4'6
608'2
08:14P
Jul 26
618'0
623'6
617'4
622'0
5'2
616'6
08:14P
Sep 26
630'4
636'6
630'4
635'2
5'0
630'2
08:14P
Dec 26
650'0
655'6
650'0
654'2
4'6
649'4
08:14P
Mar 27
667'2
671'6
667'2
670'2
4'2
666'0
08:14P
May 27
675'4
678'4
675'4
677'4
3'6
673'6
08:14P
Jul 27
668'0
673'6
668'0
673'6
4'4
669'2
08:14P
Sep 27
674'0
677'0
674'0
677'0
3'2
673'6
08:14P
Dec 27
681'0
0'0
683'2
08:14P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
659'0
669'4
658'4
666'6
7'6
659'0
08:14P
Jul 26
670'2
680'6
670'2
677'6
8'0
669'6
08:14P
Sep 26
682'4
691'0
681'0
688'2
7'4
680'6
08:14P
Dec 26
695'0
704'0
695'0
701'4
6'4
695'0
08:14P
Mar 27
709'6
713'6
708'2
712'0
6'4
705'4
08:14P
May 27
713'2
715'0
713'2
714'2
5'2
709'0
08:14P
Jul 27
705'0
706'6
705'0
706'6
5'4
701'2
08:14P
Sep 27
710'0
710'0
700'0
701'2
-6'2
702'6
s
08:14P
Dec 27
709'0
709'0
705'6
705'6
-5'4
709'2
s
08:14P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.7075
6.8000
6.7075
6.8000
0.0400
6.7600
08:12P
Jul 26
6.9100
6.9750
6.9075
6.9700
0.0375
6.9325
08:12P
Sep 26
7.0875
7.1300
7.0225
7.1300
0.0350
7.0950
07:41P
Dec 26
7.2125
7.2500
7.1700
7.2500
0.0275
7.2225
08:11P
Mar 27
7.3000
7.3300
7.2650
7.3100
-0.0100
7.3200
08:11P
May 27
7.3000
7.3000
7.3000
7.3000
0.0200
7.2800
08:11P
Jul 27
7.0000
0.0300
7.2325
s
07:19P
Sep 27
7.2300
7.2300
7.2300
7.2300
7.1800
s
04/24
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.775
249.625
247.650
248.275
1.225
248.300
s
07:00A
Jun 26
244.000
246.500
243.825
244.875
1.725
245.225
s
07:00A
Aug 26
240.625
242.850
240.325
241.175
1.500
241.650
s
07:00A
Oct 26
236.300
238.350
236.300
237.075
1.750
237.475
s
07:00A
Dec 26
235.950
237.875
235.950
236.700
1.800
237.100
s
07:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.475
368.400
366.775
367.350
1.000
367.625
s
07:00A
May 26
360.500
363.175
359.225
360.075
2.025
360.900
s
07:00A
Aug 26
361.000
363.650
360.050
360.950
2.425
361.775
s
07:00A
Sep 26
358.775
361.500
357.950
358.900
2.675
359.750
s
04/24
Oct 26
356.000
359.025
355.700
356.650
2.925
357.525
s
07:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.