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
443'0
450'0
442'6
449'2
6'2
443'0
10:18A
Jul 26
452'4
459'4
452'2
458'2
5'6
452'4
10:18A
Sep 26
455'0
461'4
455'0
461'2
6'2
455'0
10:18A
Dec 26
471'0
476'2
470'2
476'0
5'4
470'4
10:18A
Mar 27
483'0
489'2
483'0
488'6
5'2
483'4
10:18A
May 27
490'2
496'4
490'2
496'0
5'2
490'6
10:18A
Jul 27
494'0
499'6
494'0
499'2
5'0
494'2
10:18A
Sep 27
477'2
481'0
477'2
480'4
3'2
477'2
10:17A
Dec 27
482'6
487'0
482'6
486'4
4'0
482'4
10:17A
Mar 28
493'2
0'0
492'4
10:18A
May 28
496'4
0'0
497'2
10:14A
Jul 28
504'4
0'0
499'2
10:18A
Sep 28
475'0
0'0
475'0
09:39A
Dec 28
479'0
479'6
479'0
479'6
1'0
478'6
10:17A
Jul 29
500'0
0'0
493'2
08:58A
Dec 29
482'0
0'0
478'6
08:58A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1156'6
1168'6
1156'6
1167'4
9'4
1158'0
10:18A
Jul 26
1171'0
1183'6
1171'0
1182'4
9'6
1172'6
10:18A
Aug 26
1164'4
1176'4
1164'4
1175'6
9'6
1166'0
10:18A
Sep 26
1141'6
1153'0
1141'6
1152'6
9'4
1143'2
10:18A
Nov 26
1142'4
1155'0
1141'0
1154'2
10'2
1144'0
10:18A
Jan 27
1153'2
1166'0
1153'2
1165'6
10'4
1155'2
10:18A
Mar 27
1154'4
1165'0
1154'4
1164'6
9'6
1155'0
10:18A
May 27
1158'0
1167'4
1157'6
1167'4
9'2
1158'2
10:17A
Jul 27
1164'6
1173'2
1164'6
1172'6
8'4
1164'2
10:17A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
592'0
595'0
585'2
589'6
-2'2
592'0
10:18A
Jul 26
600'6
604'0
593'6
597'6
-3'4
601'2
10:18A
Sep 26
613'0
615'4
606'2
609'6
-3'2
613'0
10:18A
Dec 26
629'4
632'6
624'6
628'0
-2'4
630'4
10:18A
Mar 27
645'0
647'4
639'6
643'2
-2'0
645'2
10:18A
May 27
653'0
653'6
647'0
650'0
-1'6
651'6
10:18A
Jul 27
649'6
651'4
644'6
647'4
-1'4
649'0
10:18A
Sep 27
651'2
654'4
651'0
652'6
-1'2
654'0
10:17A
Dec 27
660'6
663'4
660'6
663'0
0'0
663'0
10:18A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
623'2
626'0
614'4
620'2
-2'4
622'6
10:18A
Jul 26
636'0
639'4
627'6
633'0
-3'2
636'2
10:18A
Sep 26
649'0
652'4
641'0
645'6
-3'2
649'0
10:18A
Dec 26
668'0
670'0
659'4
664'2
-2'4
666'6
10:18A
Mar 27
680'0
683'4
674'0
678'0
-2'2
680'2
10:18A
May 27
683'2
683'2
680'2
680'2
-5'6
686'0
10:18A
Jul 27
683'6
683'6
679'6
679'6
-2'6
682'4
10:17A
Sep 27
685'0
687'0
683'2
683'2
-3'6
687'0
10:18A
Dec 27
689'4
18'4
696'0
s
10:14A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.3850
6.4200
6.3100
6.3625
-0.0175
6.3800
10:17A
Jul 26
6.5200
6.5500
6.4750
6.5000
-0.0200
6.5200
10:17A
Sep 26
6.6700
6.7075
6.6275
6.6500
-0.0250
6.6750
10:17A
Dec 26
6.8400
6.8650
6.7875
6.8050
-0.0250
6.8300
10:17A
Mar 27
6.9700
6.9900
6.9475
6.9475
-0.0150
6.9625
10:17A
May 27
6.9900
6.9900
6.9900
6.9900
0.1100
6.9900
s
10:17A
Jul 27
6.9000
0.0750
7.0000
s
10:17A
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
252.550
253.525
252.275
252.925
0.375
252.550
10:17A
Jun 26
251.100
251.900
250.675
251.525
0.100
251.425
10:18A
Aug 26
246.350
246.950
245.650
246.350
- 0.175
246.525
10:18A
Oct 26
241.700
242.150
240.750
241.225
- 0.800
242.025
10:18A
Dec 26
241.000
241.475
240.000
240.225
- 1.000
241.225
10:18A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
375.800
376.225
373.700
374.025
- 1.850
375.875
10:18A
May 26
374.950
374.950
371.350
371.950
- 2.900
374.850
10:18A
Aug 26
375.425
375.875
372.875
373.150
- 2.675
375.825
10:18A
Sep 26
373.450
373.950
370.950
371.325
- 2.625
373.950
10:18A
Oct 26
370.850
371.225
368.150
368.425
- 3.000
371.425
10:18A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.