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
447'2
450'2
442'2
444'4
-3'2
444'0
s
03:36P
Jul 26
458'0
460'4
453'2
455'0
-3'0
455'0
s
03:38P
Sep 26
461'2
464'2
457'4
459'0
-2'4
459'2
s
02:39P
Dec 26
475'4
478'4
472'2
474'0
-1'6
474'2
s
03:34P
Mar 27
487'2
490'2
484'4
486'0
-1'4
486'4
s
02:34P
May 27
494'2
497'2
491'6
492'6
-1'6
493'4
s
03:28P
Jul 27
498'0
500'6
495'0
496'2
-2'0
496'6
s
01:30P
Sep 27
482'6
483'0
479'0
479'4
-2'4
480'2
s
01:20P
Dec 27
487'2
489'6
484'2
484'4
-2'6
485'4
s
01:30P
Mar 28
497'2
498'6
495'4
495'4
-2'4
495'4
s
01:20P
May 28
506'6
-2'4
500'2
s
01:20P
Jul 28
504'4
-2'6
502'0
s
01:20P
Sep 28
475'0
-1'4
477'2
s
01:20P
Dec 28
480'6
480'6
478'4
478'4
-2'0
480'4
s
01:30P
Jul 29
500'0
-2'0
495'0
s
01:20P
Dec 29
490'0
-2'0
480'4
s
02:46P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1162'0
1170'4
1159'6
1164'2
3'2
1165'2
s
03:26P
Jul 26
1178'0
1186'0
1176'0
1179'4
3'0
1181'0
s
01:20P
Aug 26
1172'2
1180'6
1171'4
1174'4
2'4
1175'6
s
03:06P
Sep 26
1149'0
1159'0
1149'0
1152'2
0'2
1152'6
s
01:30P
Nov 26
1151'0
1159'0
1149'6
1151'4
0'4
1152'4
s
02:31P
Jan 27
1161'0
1169'2
1160'2
1162'2
1'2
1163'2
s
03:12P
Mar 27
1155'4
1166'4
1155'4
1159'6
3'2
1160'6
s
03:08P
May 27
1159'4
1170'0
1159'4
1162'6
3'6
1163'6
s
03:01P
Jul 27
1164'0
1176'4
1164'0
1168'6
4'0
1170'0
s
02:41P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
580'0
588'6
570'0
573'4
-5'6
574'4
s
03:35P
Jul 26
591'2
598'6
580'0
584'0
-6'2
585'0
s
02:30P
Sep 26
604'4
611'4
592'6
597'0
-6'6
597'4
s
03:19P
Dec 26
623'0
629'4
611'4
615'2
-7'2
615'6
s
03:20P
Mar 27
640'2
644'0
627'0
630'4
-7'0
631'0
s
01:30P
May 27
647'6
649'6
634'2
638'0
-7'2
638'6
s
01:20P
Jul 27
645'0
645'2
631'0
637'0
-7'0
637'0
s
02:47P
Sep 27
643'2
643'2
643'2
643'2
-6'4
643'2
s
01:30P
Dec 27
661'4
663'4
650'0
650'0
-7'0
654'0
s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
595'4
605'4
585'2
590'0
-4'6
590'4
s
01:30P
Jul 26
612'0
621'4
600'6
604'6
-6'2
605'6
s
01:30P
Sep 26
626'4
636'2
615'4
619'0
-6'2
620'2
s
01:30P
Dec 26
645'4
655'2
634'6
638'2
-6'6
639'4
s
01:30P
Mar 27
660'6
670'2
649'4
652'6
-7'6
653'6
s
01:20P
May 27
669'6
670'0
660'6
661'2
-8'2
660'4
s
01:20P
Jul 27
667'4
667'4
653'6
653'6
-7'4
658'2
s
01:30P
Sep 27
674'0
-7'2
664'2
s
01:20P
Dec 27
689'4
-7'0
674'6
s
01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.2425
6.3200
6.1600
6.1875
-0.0575
6.1825
s
01:30P
Jul 26
6.3950
6.5000
6.3150
6.3425
-0.0500
6.3375
s
01:30P
Sep 26
6.5500
6.6500
6.4775
6.5100
-0.0475
6.5025
s
01:30P
Dec 26
6.7100
6.8125
6.6525
6.6625
-0.0500
6.6575
s
01:30P
Mar 27
6.8400
6.8900
6.7850
6.7900
-0.0500
6.7850
s
01:30P
May 27
6.8700
6.8700
6.8700
6.8700
-0.0525
6.8100
s
01:30P
Jul 27
6.9000
6.9000
6.9000
6.9000
-0.0500
6.8525
s
01:30P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.950
248.175
249.950
0.775
249.775
s
01:05P
Jun 26
245.700
247.575
244.750
247.525
1.275
247.200
s
03:31P
Aug 26
242.100
243.625
241.500
243.625
0.925
243.350
s
03:32P
Oct 26
238.400
239.850
238.000
239.775
0.950
239.650
s
02:31P
Dec 26
237.575
239.275
237.300
239.250
1.100
239.100
s
03:06P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.350
372.925
369.250
372.925
1.850
372.525
s
01:05P
May 26
368.000
370.775
366.800
370.775
2.425
370.425
s
02:30P
Aug 26
367.950
370.525
366.750
370.500
2.175
370.125
s
02:30P
Sep 26
365.475
368.800
365.025
368.800
2.400
368.350
s
01:05P
Oct 26
362.450
366.350
362.450
366.225
2.450
365.875
s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.