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
425'6
427'6
425'4
427'4
1'6
425'6
07:45A
May 26
436'0
438'4
436'0
438'4
2'2
436'2
07:52A
Jul 26
444'2
446'6
444'2
446'2
1'6
444'4
07:45A
Sep 26
446'0
448'6
446'0
448'4
2'0
446'4
07:45A
Dec 26
460'6
463'2
460'6
462'6
1'2
461'4
07:52A
Mar 27
473'0
475'2
473'0
475'2
1'2
474'0
07:45A
May 27
479'4
481'6
479'4
481'6
1'2
480'4
07:45A
Jul 27
483'0
484'6
483'0
484'6
1'0
483'6
07:45A
Sep 27
467'2
467'6
467'2
467'6
1'2
466'4
07:45A
Dec 27
471'2
473'0
471'2
473'0
1'2
471'6
07:48A
Mar 28
483'0
0'0
482'4
07:45A
May 28
487'4
0'0
487'6
07:45A
Jul 28
491'4
0'0
490'0
07:45A
Sep 28
468'6
468'6
468'6
468'6
-0'4
469'2
02/19
Dec 28
473'4
473'4
473'4
473'4
0'0
473'4
07:45A
Jul 29
490'0
0'0
490'0
02/19
Dec 29
467'0
467'0
467'0
467'0
1'2
465'6
05:36A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1141'0
1145'0
1137'2
1144'4
3'4
1141'0
07:46A
May 26
1155'0
1160'0
1152'0
1159'4
3'4
1156'0
07:45A
Jul 26
1167'4
1171'6
1164'2
1171'6
3'6
1168'0
07:45A
Aug 26
1157'2
1160'6
1153'4
1160'4
3'0
1157'4
07:45A
Sep 26
1121'4
1124'0
1118'4
1123'6
1'4
1122'2
07:45A
Nov 26
1117'0
1119'4
1114'4
1119'2
1'0
1118'2
07:45A
Jan 27
1128'0
1129'2
1125'0
1129'2
0'6
1128'4
07:45A
Mar 27
1127'0
1128'6
1125'6
1128'6
0'0
1128'6
07:45A
May 27
1130'0
1133'0
1129'4
1133'0
0'4
1132'4
07:45A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
562'6
566'6
558'0
565'4
6'0
559'4
07:45A
May 26
567'4
572'4
564'4
571'6
5'0
566'6
07:45A
Jul 26
575'6
579'4
572'0
579'2
4'6
574'4
07:53A
Sep 26
588'0
590'2
583'0
590'2
4'4
585'6
07:45A
Dec 26
603'4
606'6
600'0
606'4
3'4
603'0
07:45A
Mar 27
617'6
620'2
614'4
620'2
2'6
617'4
07:45A
May 27
624'0
626'4
623'4
625'4
1'2
624'2
07:45A
Jul 27
622'0
625'0
622'0
625'0
3'0
622'0
07:45A
Sep 27
627'0
627'0
627'0
627'0
-0'6
627'6
07:45A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
565'0
567'6
561'4
567'6
2'2
565'4
07:45A
May 26
576'2
579'2
572'6
579'2
2'4
576'6
07:48A
Jul 26
588'4
590'6
584'0
590'4
2'0
588'4
07:45A
Sep 26
602'0
603'6
597'4
603'4
1'2
602'2
07:45A
Dec 26
620'6
623'6
617'2
623'6
1'2
622'4
07:45A
Mar 27
637'2
638'4
635'4
638'4
0'0
638'4
07:45A
May 27
633'0
643'4
633'0
640'6
12'0
645'0
s
07:44A
Jul 27
637'0
640'0
637'0
640'0
-0'6
640'6
07:45A
Sep 27
635'0
10'6
645'2
s
04:00A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.8050
5.8325
5.7900
5.8325
0.0075
5.8250
07:45A
May 26
5.9250
5.9575
5.9050
5.9575
0.0125
5.9450
07:45A
Jul 26
6.0250
6.0750
6.0250
6.0750
0.0050
6.0700
07:45A
Sep 26
6.1475
6.2500
6.1475
6.2500
0.0075
6.2425
07:45A
Dec 26
6.3625
6.4350
6.3500
6.4350
0.0100
6.4250
07:45A
Mar 27
6.5000
6.5500
6.4725
6.5500
0.0050
6.5450
07:45A
May 27
6.5775
6.5775
6.5775
6.5775
6.5850
s
07:45A
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
246.625
247.750
246.200
247.750
0.900
247.500
s
02/19
Apr 26
242.700
244.125
241.950
243.525
0.900
243.425
s
02/19
Jun 26
238.450
239.575
237.800
238.975
0.450
238.875
s
02/19
Aug 26
236.025
236.875
235.125
236.275
0.075
236.100
s
02/19
Oct 26
235.250
235.900
234.125
235.125
- 0.200
235.000
s
02/19
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
371.075
371.900
369.300
370.500
- 0.300
370.275
s
02/19
Apr 26
368.500
369.600
366.575
367.850
- 0.350
367.650
s
02/19
May 26
364.700
366.000
362.750
363.800
- 0.650
363.575
s
02/19
Aug 26
364.500
365.625
362.575
363.475
- 0.675
363.325
s
02/19
Sep 26
361.975
363.325
360.400
361.400
- 0.500
361.225
s
02/19
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.