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
452'0
452'4
450'6
452'2
0'2
452'0
04:09A
Jul 26
460'2
460'2
458'6
460'2
0'0
460'2
04:09A
Sep 26
463'4
463'6
462'2
463'2
-0'4
463'6
04:09A
Dec 26
479'0
479'6
478'0
479'4
0'0
479'4
04:09A
Mar 27
492'2
493'4
492'2
493'4
0'0
493'4
04:09A
May 27
500'2
501'0
499'6
501'0
-0'2
501'2
04:09A
Jul 27
504'0
504'4
503'6
504'2
-0'6
505'0
04:09A
Sep 27
485'0
0'0
485'4
04:09A
Dec 27
489'0
489'4
488'6
489'4
-0'4
490'0
04:09A
Mar 28
499'0
0'0
500'0
04:09A
May 28
503'6
0'0
504'6
04:09A
Jul 28
502'0
0'0
506'2
04:09A
Sep 28
475'0
0'0
477'6
04:09A
Dec 28
482'4
0'0
481'2
04:09A
Jul 29
500'0
0'0
495'6
04:09A
Dec 29
482'0
0'0
481'2
04:09A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1165'4
1173'2
1165'0
1172'6
7'0
1165'6
04:09A
Jul 26
1181'0
1189'0
1180'6
1188'4
6'6
1181'6
04:09A
Aug 26
1174'6
1182'2
1174'4
1182'0
6'2
1175'6
04:09A
Sep 26
1151'2
1158'2
1151'2
1158'0
5'2
1152'6
04:09A
Nov 26
1155'4
1163'0
1155'4
1163'0
5'2
1157'6
04:09A
Jan 27
1169'2
1176'0
1169'2
1175'2
4'2
1171'0
04:09A
Mar 27
1167'2
1175'0
1167'2
1175'0
5'2
1169'6
04:09A
May 27
1173'0
1178'0
1172'0
1177'4
4'2
1173'2
04:09A
Jul 27
1178'6
1184'2
1177'2
1184'2
4'6
1179'4
04:09A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
598'0
602'2
595'0
598'4
1'4
597'0
04:09A
Jul 26
607'0
610'6
603'4
607'2
1'2
606'0
04:09A
Sep 26
618'4
623'2
616'6
620'2
1'4
618'6
04:09A
Dec 26
637'0
641'6
635'4
638'2
0'6
637'4
04:09A
Mar 27
652'6
657'2
650'6
653'2
0'4
652'6
04:09A
May 27
658'2
664'0
658'2
661'2
1'4
659'6
04:09A
Jul 27
657'6
660'0
656'6
656'6
1'6
655'0
04:09A
Sep 27
662'6
662'6
662'6
662'6
4'0
658'6
04:09A
Dec 27
661'0
0'0
667'6
04:09A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
635'6
641'6
632'0
637'2
2'2
635'0
04:09A
Jul 26
648'2
654'0
644'0
649'2
1'6
647'4
04:09A
Sep 26
660'0
665'6
656'0
660'6
1'4
659'2
04:09A
Dec 26
675'4
680'2
671'0
675'6
1'4
674'2
04:09A
Mar 27
682'6
691'2
682'6
687'0
1'2
685'6
04:09A
May 27
689'2
692'2
689'2
691'4
0'4
691'0
04:10A
Jul 27
693'4
693'4
684'4
684'6
-1'4
685'4
s
04:09A
Sep 27
691'0
694'0
691'0
694'0
-1'4
689'0
s
04:09A
Dec 27
701'0
-1'6
697'0
s
04:09A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.5425
6.5525
6.5400
6.5525
6.5525
04:08A
Jul 26
6.7200
6.7200
6.7050
6.7150
-0.0075
6.7225
04:08A
Sep 26
6.8500
6.8750
6.8500
6.8750
0.0050
6.8700
04:08A
Dec 26
7.0100
7.0100
6.9975
7.0100
7.0100
04:08A
Mar 27
7.1075
7.1075
7.1075
7.1075
-0.0075
7.1150
04:06A
May 27
7.1450
7.1500
7.1450
7.1500
0.0400
7.1500
s
04:06A
Jul 27
7.0000
0.0300
7.0950
s
04:06A
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.450
251.750
249.025
249.675
- 0.350
249.600
s
04/20
Jun 26
247.300
248.900
245.625
246.150
- 1.275
246.075
s
04/20
Aug 26
243.050
244.500
241.300
241.800
- 1.225
241.600
s
04/20
Oct 26
238.100
239.600
236.650
237.075
- 1.125
236.975
s
04/20
Dec 26
238.000
238.900
236.275
236.700
- 0.800
236.625
s
04/20
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.075
372.800
368.025
369.000
- 2.450
368.875
s
04/20
May 26
365.525
367.450
360.550
361.350
- 4.175
361.100
s
04/20
Aug 26
366.000
367.875
360.800
361.750
- 4.325
361.350
s
04/20
Sep 26
364.300
365.750
358.775
359.525
- 4.375
359.225
s
04/20
Oct 26
362.050
363.050
356.375
357.200
- 4.250
356.800
s
04/20
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.