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
453'0
454'0
448'2
449'0
-3'0
452'2
12:27A
Jul 26
464'0
465'0
459'6
460'4
-2'6
463'2
12:27A
Sep 26
467'4
468'4
463'4
464'2
-2'2
467'0
12:26A
Dec 26
481'4
483'0
477'6
478'4
-2'4
481'2
12:27A
Mar 27
492'4
493'6
489'0
489'6
-2'2
492'2
12:27A
May 27
498'6
499'2
495'4
496'2
-2'4
499'0
12:26A
Jul 27
501'6
502'0
498'6
499'4
-2'4
502'4
12:27A
Sep 27
482'6
482'6
482'0
482'2
-2'4
484'6
12:27A
Dec 27
492'0
492'0
487'2
488'4
-1'2
490'2
12:27A
Mar 28
497'6
497'6
497'6
497'6
-2'0
499'6
12:27A
May 28
506'6
0'0
504'4
12:27A
Jul 28
504'4
0'0
506'0
12:27A
Sep 28
485'0
0'0
479'6
04/05
Dec 28
486'2
0'0
483'2
12:27A
Jul 29
500'0
0'0
497'6
04/05
Dec 29
490'0
0'0
483'2
04/05
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1164'4
1169'6
1158'6
1161'0
-1'6
1163'4
12:27A
Jul 26
1181'2
1186'0
1175'6
1177'6
-1'4
1180'0
12:27A
Aug 26
1179'0
1179'2
1171'2
1173'2
-1'6
1175'2
12:27A
Sep 26
1156'4
1156'4
1150'4
1152'0
-1'4
1153'6
12:27A
Nov 26
1154'0
1158'4
1149'6
1152'4
-1'2
1154'0
12:27A
Jan 27
1164'6
1167'2
1159'0
1161'6
-1'6
1163'6
12:27A
Mar 27
1160'4
1161'6
1153'4
1156'0
-1'6
1158'4
12:27A
May 27
1161'2
1161'4
1156'2
1157'6
-2'2
1160'6
12:27A
Jul 27
1163'0
1167'0
1163'0
1164'0
-2'4
1166'6
12:27A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
599'0
600'4
590'0
591'4
-6'2
598'2
12:26A
Jul 26
610'0
611'4
601'6
603'0
-6'0
609'4
12:26A
Sep 26
624'0
624'0
614'6
615'4
-6'0
622'2
12:26A
Dec 26
640'0
640'6
632'0
632'4
-6'2
639'0
12:26A
Mar 27
654'4
654'4
646'6
646'6
-5'6
653'0
12:26A
May 27
659'0
659'0
652'6
652'6
-5'6
658'4
12:26A
Jul 27
643'4
643'4
642'4
642'6
-7'0
649'6
12:26A
Sep 27
646'0
0'0
653'0
12:26A
Dec 27
657'6
0'0
662'6
12:25A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
615'0
615'0
604'2
605'4
-10'2
615'6
12:26A
Jul 26
630'4
630'4
619'4
620'6
-10'2
631'0
12:26A
Sep 26
641'6
642'2
633'0
633'6
-10'2
644'0
12:27A
Dec 26
660'0
660'0
651'2
652'2
-9'4
661'6
12:27A
Mar 27
673'0
673'4
665'0
665'4
-9'0
674'4
12:27A
May 27
686'2
686'2
679'2
679'2
2'6
679'6
s
12:27A
Jul 27
660'4
660'4
660'4
660'4
-9'2
669'6
12:27A
Sep 27
671'4
671'4
671'4
671'4
3'4
672'6
s
12:26A
Dec 27
689'4
3'2
680'2
s
12:26A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.4700
6.4700
6.3950
6.4000
-0.0675
6.4675
12:24A
Jul 26
6.6100
6.6100
6.5400
6.5500
-0.0550
6.6050
12:23A
Sep 26
6.7500
6.7500
6.7000
6.7000
-0.0650
6.7650
12:24A
Dec 26
6.8850
6.9100
6.8300
6.8450
-0.0625
6.9075
12:24A
Mar 27
7.0000
7.0000
6.9450
6.9450
-0.0650
7.0100
04/05
May 27
7.0300
7.0300
7.0300
7.0300
0.0325
7.0300
s
04/05
Jul 27
6.9000
0.0150
7.0425
s
04/05
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
242.150
246.325
241.950
246.100
2.150
246.200
s
04/05
Jun 26
242.275
246.575
241.950
246.200
1.975
246.325
s
04/05
Aug 26
238.525
242.600
238.275
242.075
1.500
242.175
s
04/05
Oct 26
234.700
238.000
234.250
237.650
1.325
237.725
s
04/05
Dec 26
234.400
237.275
233.850
237.000
1.325
237.050
s
04/05
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
367.975
373.250
366.175
372.900
2.150
372.900
s
04/05
May 26
365.125
371.250
363.425
370.675
2.625
370.625
s
04/05
Aug 26
363.750
369.950
362.700
369.600
2.650
369.500
s
04/05
Sep 26
360.825
367.575
360.825
367.550
2.600
367.325
s
04/02
Oct 26
359.475
364.800
358.150
364.525
2.550
364.625
s
04/02
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.