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
465'2
471'4
464'0
471'4
6'0
465'4
01:46A
Jul 26
475'2
482'0
474'4
482'0
6'0
476'0
01:46A
Sep 26
477'2
484'2
476'4
484'2
6'2
478'0
01:46A
Dec 26
490'0
496'6
489'4
496'4
5'6
490'6
01:46A
Mar 27
500'0
505'4
499'0
505'4
5'2
500'2
01:46A
May 27
504'4
510'6
504'4
510'6
4'6
506'0
01:46A
Jul 27
507'0
513'2
507'0
513'2
4'6
508'4
01:46A
Sep 27
487'4
487'6
487'4
487'6
1'6
486'0
01:45A
Dec 27
486'2
491'2
486'2
491'2
1'6
489'4
01:45A
Mar 28
500'0
500'0
500'0
500'0
1'2
498'6
01:45A
May 28
499'0
0'0
502'4
01:45A
Jul 28
500'6
0'0
503'4
01:45A
Sep 28
475'0
0'0
472'4
01:45A
Dec 28
481'2
0'0
476'2
01:45A
Jul 29
492'6
0'0
492'6
01:45A
Dec 29
467'0
0'0
474'6
03/22
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1160'0
1169'4
1155'2
1168'6
7'4
1161'2
01:46A
Jul 26
1175'4
1185'0
1170'6
1184'4
8'0
1176'4
01:46A
Aug 26
1168'0
1179'4
1165'4
1178'6
8'6
1170'0
01:46A
Sep 26
1140'4
1152'6
1139'6
1152'6
10'0
1142'6
01:45A
Nov 26
1141'0
1151'0
1137'2
1151'0
10'0
1141'0
01:45A
Jan 27
1149'4
1160'6
1149'2
1160'6
9'2
1151'4
01:46A
Mar 27
1146'2
1155'2
1144'6
1154'4
7'2
1147'2
01:46A
May 27
1147'0
1155'4
1146'2
1155'0
6'0
1149'0
01:46A
Jul 27
1151'2
1160'6
1151'2
1158'4
4'4
1154'0
01:46A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
596'4
603'4
592'4
602'6
7'4
595'2
01:45A
Jul 26
607'4
615'4
604'6
614'6
7'4
607'2
01:45A
Sep 26
621'2
629'0
618'2
628'2
7'4
620'6
01:45A
Dec 26
638'4
645'6
635'2
644'6
7'0
637'6
01:45A
Mar 27
652'6
659'0
651'4
658'4
7'2
651'2
01:45A
May 27
656'4
656'4
656'0
656'0
-0'4
656'4
01:45A
Jul 27
645'4
646'0
645'4
646'0
0'6
645'2
01:45A
Sep 27
654'6
0'0
649'2
01:45A
Dec 27
660'6
660'6
660'6
660'6
2'0
658'6
01:45A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
607'2
614'2
604'6
612'6
6'4
606'2
01:45A
Jul 26
622'4
629'4
620'2
628'2
7'0
621'2
01:45A
Sep 26
638'0
644'2
635'0
642'6
7'0
635'6
01:45A
Dec 26
654'0
663'0
654'0
662'0
7'2
654'6
01:45A
Mar 27
667'2
676'2
667'2
675'0
7'0
668'0
01:45A
May 27
673'0
673'0
673'0
673'0
0'2
672'6
01:45A
Jul 27
673'2
674'0
663'0
663'0
-21'0
663'4
s
01:45A
Sep 27
690'0
-21'2
667'2
s
01:45A
Dec 27
682'0
-21'4
676'0
s
01:45A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.2600
6.3575
6.2550
6.3400
0.0600
6.2800
01:40A
Jul 26
6.4000
6.5225
6.4000
6.4825
0.0650
6.4175
01:41A
Sep 26
6.5625
6.5625
6.5625
6.5625
-0.0175
6.5800
01:41A
Dec 26
6.8575
6.8625
6.7025
6.7025
-0.1475
6.7150
s
03/22
Mar 27
6.9275
6.9275
6.7800
6.7800
-0.1450
6.7925
s
03/22
May 27
6.9425
-0.1375
6.8175
s
03/22
Jul 27
6.9000
-0.1075
6.8600
s
03/20
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.250
234.975
232.500
233.950
0.775
234.050
s
03/22
Jun 26
231.700
234.400
231.350
233.300
1.725
233.425
s
03/22
Aug 26
229.325
231.775
228.775
230.800
1.725
230.825
s
03/22
Oct 26
227.225
229.275
226.575
228.275
1.350
228.300
s
03/22
Dec 26
227.450
229.500
226.875
228.525
1.275
228.575
s
03/22
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
356.200
359.475
356.125
357.750
2.475
357.750
s
03/22
Apr 26
348.000
352.700
347.725
351.400
3.425
351.175
s
03/22
May 26
343.925
347.850
343.100
346.675
2.950
346.375
s
03/22
Aug 26
343.750
347.200
342.600
346.475
2.750
346.125
s
03/22
Sep 26
342.625
345.900
341.375
345.150
2.525
344.900
s
03/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.