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
460'2
464'4
460'0
463'2
2'4
460'6
12:05P
Jul 26
469'0
474'6
468'6
473'4
4'2
469'2
12:05P
Sep 26
473'0
480'0
473'0
478'4
4'4
474'0
12:05P
Dec 26
489'4
495'2
489'2
494'0
4'4
489'4
12:05P
Mar 27
502'0
508'0
502'0
506'6
3'6
503'0
12:05P
May 27
509'6
515'2
509'6
513'6
3'2
510'4
12:05P
Jul 27
513'6
518'4
513'6
517'2
3'4
513'6
12:05P
Sep 27
493'4
497'2
493'4
495'6
2'4
493'2
12:05P
Dec 27
497'0
500'6
497'0
499'4
2'0
497'4
12:05P
Mar 28
508'4
511'2
508'4
511'2
3'2
508'0
12:05P
May 28
512'0
0'0
513'0
12:05P
Jul 28
514'0
0'0
514'4
12:05P
Sep 28
481'0
481'0
481'0
481'0
0'2
480'6
12:04P
Dec 28
484'2
486'6
484'2
486'6
2'6
484'0
12:05P
Jul 29
500'0
0'0
498'4
12:05P
Dec 29
484'0
0'0
483'2
12:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'6
1177'6
1167'0
1173'0
-4'2
1177'2
12:05P
Jul 26
1191'0
1192'6
1182'2
1188'6
-3'2
1192'0
12:05P
Aug 26
1183'4
1185'2
1176'0
1182'6
-1'4
1184'2
12:05P
Sep 26
1160'4
1163'6
1154'6
1161'4
0'0
1161'4
12:05P
Nov 26
1163'6
1168'2
1159'0
1166'0
0'2
1165'6
12:05P
Jan 27
1174'2
1179'6
1171'2
1178'0
0'4
1177'4
12:05P
Mar 27
1171'4
1176'6
1169'6
1176'0
1'4
1174'4
12:05P
May 27
1174'6
1181'2
1173'2
1178'2
1'0
1177'2
12:04P
Jul 27
1181'0
1186'4
1179'2
1184'0
1'0
1183'0
12:05P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
620'6
646'0
619'2
645'0
23'4
621'4
12:05P
Jul 26
629'0
655'4
627'0
654'0
24'2
629'6
12:05P
Sep 26
641'6
667'6
639'6
666'4
24'0
642'4
12:05P
Dec 26
660'4
686'0
659'0
684'6
23'4
661'2
12:05P
Mar 27
675'6
700'4
675'2
699'4
22'0
677'4
12:05P
May 27
682'4
705'6
682'4
703'2
18'4
684'6
12:05P
Jul 27
680'0
698'6
677'4
696'2
15'2
681'0
12:05P
Sep 27
685'0
702'0
685'0
700'0
15'0
685'0
12:05P
Dec 27
699'0
710'6
699'0
710'0
15'2
694'6
12:05P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
668'6
697'0
665'6
694'6
27'4
667'2
12:05P
Jul 26
675'2
700'6
672'4
698'4
23'2
675'2
12:05P
Sep 26
686'6
711'0
684'2
709'0
22'2
686'6
12:05P
Dec 26
700'0
723'6
698'4
722'0
21'0
701'0
12:05P
Mar 27
712'0
733'0
709'2
731'2
19'2
712'0
12:05P
May 27
713'4
734'6
713'4
730'4
14'6
715'6
12:05P
Jul 27
705'6
726'2
705'6
725'4
16'4
709'0
12:05P
Sep 27
714'6
726'4
714'6
724'0
13'4
710'4
12:05P
Dec 27
721'0
730'4
721'0
730'0
13'2
716'6
12:05P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.7525
6.9475
6.7400
6.9150
0.1550
6.7600
12:05P
Jul 26
6.9400
7.1025
6.8850
7.0800
0.1350
6.9450
12:05P
Sep 26
7.1075
7.2700
7.0975
7.2375
0.1250
7.1125
12:05P
Dec 26
7.2375
7.3825
7.2250
7.3625
0.1250
7.2375
12:05P
Mar 27
7.3175
7.4550
7.3175
7.4375
0.1050
7.3325
12:05P
May 27
7.4000
7.4000
7.4000
7.4000
0.0300
7.3700
12:04P
Jul 27
7.3875
7.3875
7.3875
7.3875
0.0225
7.3650
12:05P
Sep 27
7.1500
7.1675
7.1500
7.1675
-0.0125
7.1800
12:03P
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
250.950
253.000
250.400
252.600
2.175
250.425
12:05P
Jun 26
249.000
253.400
248.550
253.075
4.125
248.950
12:05P
Aug 26
245.500
249.100
245.075
248.750
3.375
245.375
12:05P
Oct 26
241.050
244.050
240.700
243.700
2.650
241.050
12:05P
Dec 26
240.225
243.050
240.225
242.725
2.200
240.525
12:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
370.300
371.975
369.500
371.975
1.400
370.575
12:05P
May 26
367.225
371.400
365.750
371.200
3.750
367.450
12:05P
Aug 26
368.225
372.675
366.950
372.475
4.200
368.275
12:05P
Sep 26
366.025
370.800
364.950
370.550
4.300
366.250
12:05P
Oct 26
363.575
368.275
362.650
367.925
4.125
363.800
12:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.