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
430'6
431'6
429'2
429'4
-1'2
430'6
08:43P
May 26
438'4
439'4
437'2
437'2
-1'6
439'0
08:43P
Jul 26
445'2
446'2
444'2
444'2
-1'4
445'6
08:42P
Sep 26
444'0
445'2
443'6
443'6
-1'2
445'0
08:42P
Dec 26
458'4
459'2
457'4
457'6
-1'2
459'0
08:43P
Mar 27
470'0
470'6
470'0
470'0
-1'0
471'0
08:42P
May 27
476'4
476'4
476'0
476'0
-0'6
476'6
08:42P
Jul 27
480'0
480'0
479'0
479'0
-1'0
480'0
08:42P
Sep 27
464'4
464'4
464'4
464'4
-0'2
464'6
08:41P
Dec 27
471'0
471'0
470'6
470'6
-0'4
471'2
08:41P
Mar 28
482'2
482'2
482'2
482'2
-0'2
482'4
08:41P
May 28
487'0
0'0
488'4
08:31P
Jul 28
489'2
0'0
490'2
08:38P
Sep 28
469'6
0'0
469'6
08:31P
Dec 28
473'0
0'0
473'4
08:37P
Jul 29
490'0
0'0
490'0
07:50P
Dec 29
466'0
0'0
466'0
04:00P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1072'4
1074'0
1065'0
1067'0
-5'2
1072'2
08:43P
May 26
1086'2
1087'4
1078'6
1080'6
-5'0
1085'6
08:43P
Jul 26
1100'0
1101'4
1093'0
1094'6
-5'0
1099'6
08:42P
Aug 26
1098'2
1098'4
1090'4
1092'0
-5'4
1097'4
08:42P
Sep 26
1082'6
1083'4
1076'4
1076'6
-5'6
1082'4
08:42P
Nov 26
1089'0
1090'4
1082'4
1083'4
-6'2
1089'6
08:43P
Jan 27
1100'0
1103'0
1094'4
1094'4
-6'2
1100'6
08:42P
Mar 27
1102'0
1106'6
1098'6
1099'2
-4'2
1103'4
08:42P
May 27
1107'0
1112'0
1102'4
1102'4
-6'0
1108'4
08:42P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
541'2
543'4
537'6
538'0
-3'4
541'4
08:41P
May 26
550'0
552'0
546'0
546'2
-4'0
550'2
08:42P
Jul 26
560'2
562'2
556'4
556'6
-4'0
560'6
08:42P
Sep 26
573'6
575'0
569'4
569'4
-4'0
573'4
08:42P
Dec 26
593'0
593'2
588'0
588'0
-4'0
592'0
08:41P
Mar 27
608'0
608'0
603'2
603'2
-4'4
607'6
08:41P
May 27
615'6
0'0
616'0
08:41P
Jul 27
612'2
614'4
612'2
614'0
-0'6
614'6
08:41P
Sep 27
620'0
0'0
623'0
08:41P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
547'0
550'0
542'6
543'0
-4'0
547'0
08:41P
May 26
557'4
560'4
553'4
553'4
-4'2
557'6
08:41P
Jul 26
570'0
573'0
566'2
566'2
-4'2
570'4
08:41P
Sep 26
585'0
587'4
580'6
580'6
-4'4
585'2
08:41P
Dec 26
603'4
607'2
602'2
602'2
-3'0
605'2
08:41P
Mar 27
620'0
620'0
619'2
619'2
-1'6
621'0
08:40P
May 27
613'4
4'0
628'0
s
08:40P
Jul 27
624'4
625'0
624'4
625'0
0'6
624'2
08:42P
Sep 27
630'0
630'0
625'0
630'0
1'6
630'0
s
07:00P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.8100
5.8100
5.7525
5.7850
-0.0300
5.8150
08:37P
May 26
5.9375
5.9400
5.9150
5.9150
-0.0300
5.9450
08:37P
Jul 26
6.0550
6.0600
Sep 26
6.0950
6.2150
6.0950
6.2150
0.0725
6.2100
s
08:35P
Dec 26
6.3225
6.3925
6.3225
6.3875
0.0700
6.3950
s
08:15P
Mar 27
6.4650
6.4650
6.4650
6.4650
-0.0425
6.5075
07:01P
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
236.975
237.750
235.325
235.450
- 1.325
235.500
s
04:00P
Apr 26
238.775
239.725
237.100
237.275
- 1.450
237.275
s
04:00P
Jun 26
234.475
235.350
233.100
233.300
- 1.175
233.275
s
04:00P
Aug 26
232.375
233.150
231.025
231.250
- 1.100
231.225
s
04:00P
Oct 26
231.900
232.650
230.675
230.975
- 0.975
230.875
s
04:00P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
369.275
369.675
368.650
369.100
1.075
369.175
s
01:05P
Mar 26
365.950
367.975
365.000
365.275
- 0.725
365.125
s
04:00P
Apr 26
364.300
366.225
363.075
363.400
- 1.075
363.225
s
04:00P
May 26
361.350
363.300
359.850
360.250
- 1.375
359.975
s
04:00P
Aug 26
359.975
362.000
358.500
358.950
- 1.500
358.625
s
04:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.