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
450'0
0'0
448'2
06:53A
May 26
462'2
464'4
460'0
460'2
-2'2
462'4
06:56A
Jul 26
473'2
475'4
471'2
471'2
-2'6
474'0
06:56A
Sep 26
475'6
477'6
473'4
473'4
-3'4
477'0
06:56A
Dec 26
488'4
490'4
486'0
486'0
-4'0
490'0
06:56A
Mar 27
497'0
498'6
495'0
495'0
-4'0
499'0
06:56A
May 27
503'2
503'2
500'4
500'4
-3'6
504'2
06:56A
Jul 27
505'0
506'0
502'4
502'4
-4'0
506'4
06:56A
Sep 27
482'6
483'0
481'4
481'4
-2'0
483'4
06:56A
Dec 27
486'2
487'0
484'4
484'4
-3'0
487'4
06:55A
Mar 28
496'4
0'0
497'2
06:56A
May 28
501'4
0'0
502'2
06:56A
Jul 28
506'2
0'0
504'2
06:52A
Sep 28
475'0
0'0
471'0
01:04A
Dec 28
475'0
0'0
475'0
01:11A
Jul 29
491'4
0'0
491'4
01:04A
Dec 29
467'0
0'0
467'6
03/12
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
1214'0
0'0
1213'0
06:56A
May 26
1229'0
1229'6
1214'6
1216'4
-10'6
1227'2
06:56A
Jul 26
1242'4
1242'4
1227'2
1229'6
-10'2
1240'0
06:56A
Aug 26
1222'4
1222'4
1210'0
1212'6
-8'4
1221'2
06:56A
Sep 26
1175'0
1175'0
1165'0
1167'4
-7'6
1175'2
06:56A
Nov 26
1167'2
1167'6
1158'2
1161'0
-6'4
1167'4
06:56A
Jan 27
1176'0
1176'2
1167'4
1170'2
-6'0
1176'2
06:56A
Mar 27
1170'4
1170'4
1161'6
1164'6
-5'6
1170'4
06:56A
May 27
1169'6
1170'0
1162'6
1164'6
-7'0
1171'6
06:56A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
597'4
0'0
592'2
06:56A
May 26
599'0
606'4
596'2
598'4
0'0
598'4
06:56A
Jul 26
610'0
617'2
607'0
609'6
0'2
609'4
06:56A
Sep 26
622'6
630'0
620'2
623'0
0'2
622'6
06:56A
Dec 26
637'6
646'2
637'0
640'4
1'2
639'2
06:56A
Mar 27
651'0
659'6
650'4
653'2
0'2
653'0
06:56A
May 27
656'0
664'0
656'0
660'2
1'6
658'4
06:56A
Jul 27
642'4
650'0
642'4
647'4
0'6
646'6
06:56A
Sep 27
646'6
646'6
646'6
646'6
-3'0
649'6
06:56A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
611'0
618'0
611'0
618'0
0'0
601'4
s
06:56A
May 26
613'2
618'6
609'4
613'2
-0'2
613'4
06:56A
Jul 26
626'2
632'6
623'2
627'2
0'0
627'2
06:56A
Sep 26
640'4
647'4
638'4
642'0
-0'2
642'2
06:56A
Dec 26
658'2
666'6
658'2
661'2
-0'2
661'4
06:56A
Mar 27
676'0
680'6
674'2
675'4
-0'4
676'0
06:56A
May 27
680'4
680'4
680'4
680'4
-0'4
681'0
06:56A
Jul 27
669'4
669'6
667'0
667'0
-1'6
668'6
06:56A
Sep 27
675'0
681'0
675'0
681'0
-1'2
671'6
s
06:56A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
6.3750
-0.0350
6.2175
s
06:52A
May 26
6.3500
6.3800
6.3250
6.3475
0.0025
6.3450
06:55A
Jul 26
6.5000
6.5425
6.4700
6.4825
6.4825
06:55A
Sep 26
6.6525
6.7075
6.6300
6.6700
0.0225
6.6475
06:55A
Dec 26
6.7700
6.8175
6.7700
6.8100
0.0325
6.7775
06:55A
Mar 27
6.8500
6.8600
6.8500
6.8600
6.8600
06:56A
May 27
6.9250
6.9250
s
06:56A
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
229.975
232.000
228.825
231.575
1.100
231.250
s
03/12
Jun 26
227.675
230.175
226.750
229.800
1.300
229.375
s
03/12
Aug 26
225.850
228.125
224.850
227.600
1.100
227.275
s
03/12
Oct 26
224.525
226.425
223.650
226.025
0.875
225.675
s
03/12
Dec 26
224.925
226.725
224.000
226.300
0.900
226.050
s
03/12
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
347.475
349.925
345.550
348.675
- 0.500
348.225
s
03/12
Apr 26
341.800
344.275
339.800
343.350
- 0.300
343.000
s
03/12
May 26
337.900
341.050
336.450
340.300
0.100
339.925
s
03/12
Aug 26
338.525
341.300
336.550
340.550
0.250
340.200
s
03/12
Sep 26
336.775
340.025
335.425
339.475
0.375
339.050
s
03/12
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.