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
453'4
456'0
453'0
455'4
1'2
454'2
04:49A
Jul 26
462'0
464'6
461'4
464'4
1'6
462'6
04:49A
Sep 26
466'2
469'0
465'6
469'0
2'0
467'0
04:48A
Dec 26
481'4
484'4
481'0
484'4
2'2
482'2
04:49A
Mar 27
494'6
497'4
494'0
497'4
1'6
495'6
04:48A
May 27
501'6
504'4
501'4
504'2
1'0
503'2
04:48A
Jul 27
505'0
507'6
505'0
507'6
1'4
506'2
04:48A
Sep 27
487'4
488'4
487'4
488'4
1'2
487'2
04:48A
Dec 27
491'0
493'0
490'6
493'0
1'4
491'4
04:48A
Mar 28
502'6
503'6
502'6
503'6
1'4
502'2
04:48A
May 28
508'4
0'0
507'0
04:48A
Jul 28
502'0
0'0
508'4
04:48A
Sep 28
480'0
0'0
479'4
04:03A
Dec 28
483'4
0'0
483'0
04:48A
Jul 29
500'0
0'0
497'4
04:03A
Dec 29
482'0
0'0
482'0
04:06A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'0
1168'4
1163'2
1166'2
1'6
1164'4
04:49A
Jul 26
1180'2
1183'6
1178'2
1181'6
2'2
1179'4
04:49A
Aug 26
1173'4
1177'0
1172'2
1175'6
2'4
1173'2
04:48A
Sep 26
1151'2
1155'2
1150'4
1155'0
3'2
1151'6
04:48A
Nov 26
1157'0
1160'0
1155'2
1160'0
4'0
1156'0
04:49A
Jan 27
1170'0
1171'6
1167'2
1171'6
3'4
1168'2
04:48A
Mar 27
1166'0
1169'2
1165'0
1169'0
2'0
1167'0
04:48A
May 27
1171'0
1172'2
1169'0
1171'6
1'0
1170'6
04:48A
Jul 27
1177'6
1178'0
1174'0
1177'6
0'6
1177'0
04:48A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'2
606'4
599'2
605'2
6'0
599'2
04:48A
Jul 26
608'0
614'6
607'2
613'4
6'4
607'0
04:48A
Sep 26
621'2
627'4
620'2
626'6
6'4
620'2
04:48A
Dec 26
639'4
646'0
639'0
645'2
6'4
638'6
04:48A
Mar 27
656'2
662'0
655'4
661'4
6'4
655'0
04:48A
May 27
663'4
669'0
663'0
668'0
5'4
662'4
04:48A
Jul 27
661'6
663'6
659'0
663'4
5'2
658'2
04:48A
Sep 27
667'6
0'0
663'0
04:48A
Dec 27
677'0
677'0
676'0
676'2
4'0
672'2
04:48A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
639'0
649'6
637'0
647'6
10'0
637'6
04:48A
Jul 26
651'0
661'4
648'4
659'4
9'4
650'0
04:48A
Sep 26
662'6
673'0
660'2
671'4
9'4
662'0
04:48A
Dec 26
679'2
688'6
677'0
687'2
9'0
678'2
04:48A
Mar 27
691'2
701'0
690'6
699'2
8'6
690'4
04:48A
May 27
698'4
704'4
698'4
703'2
7'2
696'0
04:49A
Jul 27
695'6
695'6
695'6
695'6
5'6
690'0
04:49A
Sep 27
700'0
700'0
700'0
700'0
6'6
693'2
04:49A
Dec 27
701'0
-4'2
700'6
s
04:49A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.6450
6.6750
6.6225
6.6750
0.0225
6.6525
04:05A
Jul 26
6.7950
6.8400
6.7650
6.8400
0.0300
6.8100
04:05A
Sep 26
6.9700
6.9900
6.9500
6.9725
6.9725
03:14A
Dec 26
7.0750
7.1275
7.0450
7.1275
0.0325
7.0950
04:40A
Mar 27
7.1600
7.2000
7.1375
7.2000
0.0075
7.1925
03:14A
May 27
7.1500
7.1900
s
04/22
Jul 27
7.0000
7.1250
s
04/22
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
247.750
248.000
245.650
246.925
- 0.575
246.850
s
04/22
Jun 26
243.600
243.975
241.525
243.225
- 0.475
243.075
s
04/22
Aug 26
239.550
240.100
237.825
239.275
- 0.525
239.175
s
04/22
Oct 26
235.150
235.850
233.725
235.100
- 0.400
235.050
s
04/22
Dec 26
235.225
235.475
233.375
234.675
- 0.425
234.650
s
04/22
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.000
367.250
365.500
366.850
0.225
366.800
s
04/22
May 26
359.700
359.700
356.100
358.550
- 0.125
358.425
s
04/22
Aug 26
360.000
360.275
356.325
359.000
- 0.075
358.875
s
04/22
Sep 26
357.775
357.775
354.450
356.550
- 0.250
356.425
s
04/22
Oct 26
355.225
355.225
351.525
354.025
- 0.500
353.800
s
04/22
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.