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
420'2
424'4
420'0
424'2
4'0
420'2
09:31A
May 26
427'6
432'0
427'2
431'6
4'0
427'6
09:31A
Jul 26
434'0
437'6
433'4
437'4
3'4
434'0
09:30A
Sep 26
433'4
435'6
432'4
435'4
2'2
433'2
09:30A
Dec 26
447'0
449'2
446'2
449'0
2'2
446'6
09:30A
Mar 27
460'4
462'2
459'6
462'0
1'6
460'2
09:30A
May 27
467'6
469'0
467'2
468'6
1'4
467'2
09:30A
Jul 27
471'4
473'2
471'0
472'6
1'6
471'0
09:30A
Sep 27
459'2
459'2
458'6
459'0
-0'2
459'2
09:30A
Dec 27
464'4
465'2
464'4
464'6
-0'6
465'4
09:30A
Mar 28
477'6
0'0
477'4
09:30A
May 28
484'2
0'0
484'2
09:27A
Jul 28
489'2
0'0
485'0
09:26A
Sep 28
465'2
0'0
465'2
09:27A
Dec 28
472'0
0'0
471'6
09:01A
Jul 29
490'0
0'0
490'0
08:30A
Dec 29
470'2
0'0
470'2
08:30A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1053'0
1056'4
1047'6
1052'2
-0'6
1053'0
09:30A
May 26
1064'2
1067'6
1059'4
1063'6
-0'4
1064'2
09:30A
Jul 26
1076'0
1080'0
1072'4
1076'2
0'0
1076'2
09:31A
Aug 26
1073'2
1076'6
1070'0
1072'6
-0'4
1073'2
09:30A
Sep 26
1058'6
1062'4
1056'2
1059'0
0'2
1058'6
09:30A
Nov 26
1063'6
1068'2
1062'0
1064'2
0'0
1064'2
09:30A
Jan 27
1076'2
1079'2
1073'6
1075'4
0'0
1075'4
09:30A
Mar 27
1078'0
1081'0
1075'0
1077'4
-0'4
1078'0
09:30A
May 27
1084'6
1084'6
1083'0
1083'0
-0'2
1083'2
09:30A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
511'0
519'6
510'2
519'2
8'6
510'4
09:30A
May 26
522'0
530'2
521'2
529'6
8'2
521'4
09:31A
Jul 26
533'2
541'6
533'2
540'6
7'2
533'4
09:31A
Sep 26
548'4
555'4
548'0
554'6
6'6
548'0
09:30A
Dec 26
566'6
574'0
566'6
573'2
6'2
567'0
09:30A
Mar 27
583'4
588'6
583'4
588'6
5'6
583'0
09:30A
May 27
592'0
0'0
591'4
09:30A
Jul 27
591'6
0'0
590'6
09:30A
Sep 27
600'0
0'0
599'6
09:30A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
517'2
527'6
517'2
527'4
10'2
517'2
09:30A
May 26
528'2
538'4
528'2
538'2
9'4
528'6
09:31A
Jul 26
541'6
550'6
541'6
550'6
9'0
541'6
09:30A
Sep 26
557'4
565'4
557'2
565'2
8'4
556'6
09:31A
Dec 26
576'6
585'0
576'6
584'6
8'0
576'6
09:31A
Mar 27
597'2
600'0
597'2
600'0
-4'6
592'2
s
09:31A
May 27
615'6
-5'0
600'2
s
09:30A
Jul 27
606'0
606'0
601'4
601'4
-5'2
599'0
s
09:31A
Sep 27
599'0
-4'6
606'2
s
09:30A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.6250
5.6775
5.6050
5.6650
0.0400
5.6250
09:30A
May 26
5.7475
5.7925
5.7400
5.7825
0.0425
5.7400
09:31A
Jul 26
5.8625
5.9000
5.8625
5.8900
0.0300
5.8600
09:29A
Sep 26
6.0500
6.0575
6.0475
6.0575
0.0300
6.0275
09:31A
Dec 26
6.2400
6.2475
6.2150
6.2475
0.0300
6.2175
09:31A
Mar 27
6.4000
6.4100
6.4000
6.4100
-0.0575
6.3575
s
09:31A
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
236.250
236.275
230.325
231.650
- 4.400
236.050
09:31A
Apr 26
238.600
238.600
232.950
233.800
- 4.625
238.425
09:31A
Jun 26
233.900
233.975
229.175
229.875
- 4.025
233.900
09:31A
Aug 26
231.075
231.175
226.800
227.600
- 3.500
231.100
09:31A
Oct 26
230.250
230.500
226.475
227.350
- 3.050
230.400
09:31A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
368.400
368.700
361.800
362.025
- 6.400
368.425
09:32A
Mar 26
364.600
365.000
357.250
357.325
- 7.225
364.550
09:32A
Apr 26
363.000
363.375
356.050
356.225
- 6.700
362.925
09:31A
May 26
360.000
360.150
353.475
353.675
- 6.350
360.025
09:31A
Aug 26
358.575
358.600
352.375
352.650
- 5.875
358.525
09:31A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.