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
454'2
460'2
454'2
456'6
1'6
455'0
09:00A
Jul 26
463'0
468'6
462'4
465'6
2'2
463'4
09:00A
Sep 26
468'0
473'2
467'6
470'0
1'4
468'4
09:00A
Dec 26
484'0
488'4
483'4
485'6
1'4
484'2
09:00A
Mar 27
497'0
501'6
497'0
499'0
1'0
498'0
09:00A
May 27
504'4
509'0
504'4
506'6
1'2
505'4
09:00A
Jul 27
509'4
512'6
509'4
510'4
1'4
509'0
09:00A
Sep 27
491'4
493'0
491'2
491'2
1'2
490'0
09:00A
Dec 27
494'4
497'6
494'0
496'0
1'2
494'6
09:00A
Mar 28
505'4
507'6
505'4
506'2
1'2
505'0
09:00A
May 28
508'0
0'0
510'0
09:00A
Jul 28
512'2
515'4
512'2
514'4
3'0
511'4
08:59A
Sep 28
481'0
481'0
481'0
481'0
2'2
478'6
08:59A
Dec 28
483'4
483'4
483'4
483'4
0'6
482'6
08:59A
Jul 29
500'0
0'0
497'2
08:53A
Dec 29
484'0
484'0
484'0
484'0
2'2
481'6
08:53A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1169'0
1162'0
1166'4
2'6
1163'6
09:00A
Jul 26
1176'6
1184'0
1176'6
1181'6
3'2
1178'4
09:00A
Aug 26
1170'0
1176'4
1170'0
1174'2
2'6
1171'4
09:00A
Sep 26
1150'6
1156'6
1150'4
1154'2
3'6
1150'4
09:00A
Nov 26
1154'2
1162'0
1154'2
1159'2
3'4
1155'6
09:00A
Jan 27
1169'6
1174'0
1169'4
1171'4
3'4
1168'0
09:00A
Mar 27
1163'6
1171'2
1163'6
1169'2
3'4
1165'6
09:00A
May 27
1171'0
1174'0
1170'6
1173'0
4'0
1169'0
09:00A
Jul 27
1178'0
1180'0
1175'6
1177'2
2'2
1175'0
09:00A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
609'0
617'0
608'4
611'0
2'6
608'2
09:00A
Jul 26
618'0
625'4
617'0
619'6
3'0
616'6
09:00A
Sep 26
630'4
638'4
630'2
632'6
2'4
630'2
09:00A
Dec 26
650'0
657'4
649'4
651'6
2'2
649'4
09:00A
Mar 27
667'2
673'2
665'6
668'2
2'2
666'0
09:00A
May 27
675'4
680'0
673'4
674'6
1'0
673'6
09:00A
Jul 27
668'0
674'6
668'0
670'2
1'0
669'2
09:00A
Sep 27
674'0
677'0
674'0
677'0
3'2
673'6
09:00A
Dec 27
682'4
683'6
682'0
683'6
0'4
683'2
09:00A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
659'0
669'4
656'0
658'2
-0'6
659'0
09:00A
Jul 26
670'2
680'6
666'2
668'2
-1'4
669'6
09:00A
Sep 26
682'4
691'0
677'4
679'2
-1'4
680'6
09:00A
Dec 26
695'0
704'0
691'4
693'6
-1'2
695'0
09:00A
Mar 27
709'6
713'6
701'2
703'4
-2'0
705'4
09:00A
May 27
713'2
715'0
704'4
707'4
-1'4
709'0
09:00A
Jul 27
705'0
706'6
697'4
700'0
-1'2
701'2
09:00A
Sep 27
710'0
710'0
700'0
701'2
-6'2
702'6
s
09:00A
Dec 27
709'0
709'0
705'6
705'6
-5'4
709'2
s
09:00A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.7075
6.8000
6.7075
6.7650
0.0050
6.7600
09:00A
Jul 26
6.9100
6.9750
6.9075
6.9475
0.0150
6.9325
09:00A
Sep 26
7.0875
7.1350
7.0225
7.1075
0.0125
7.0950
09:00A
Dec 26
7.2125
7.2500
7.1700
7.2325
0.0100
7.2225
09:00A
Mar 27
7.3000
7.3300
7.2650
7.3200
7.3200
09:00A
May 27
7.3000
7.3000
7.3000
7.3000
0.0200
7.2800
08:59A
Jul 27
7.0000
0.0300
7.2325
s
08:57A
Sep 27
7.2300
7.2300
7.2300
7.2300
7.1800
s
08:00A
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
248.750
250.775
248.650
249.825
1.525
248.300
09:00A
Jun 26
245.725
248.000
245.375
246.925
1.700
245.225
09:00A
Aug 26
242.000
243.900
241.675
243.175
1.525
241.650
09:00A
Oct 26
237.700
239.450
237.600
238.675
1.200
237.475
09:00A
Dec 26
237.375
238.950
237.350
238.200
1.100
237.100
09:00A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.000
369.900
367.875
369.175
1.550
367.625
09:00A
May 26
361.275
364.525
360.900
362.550
1.650
360.900
09:00A
Aug 26
361.775
365.375
361.750
363.600
1.825
361.775
09:00A
Sep 26
359.775
363.200
359.750
361.575
1.825
359.750
09:00A
Oct 26
357.850
360.625
357.525
359.250
1.725
357.525
09:00A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.