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
447'0
448'2
442'2
447'2
-1'6
447'2
s
02:30P
Jul 26
457'6
458'4
452'6
457'6
-2'0
458'0
s
02:31P
Sep 26
462'2
462'2
456'2
461'4
-2'2
461'6
s
02:30P
Dec 26
476'0
476'2
469'4
475'6
-2'0
476'0
s
02:30P
Mar 27
488'0
488'4
481'6
487'6
-2'0
488'0
s
02:30P
May 27
495'2
495'4
488'6
495'2
-2'0
495'2
s
01:30P
Jul 27
498'0
499'2
493'0
498'6
-2'4
498'6
s
01:30P
Sep 27
484'6
484'6
479'4
482'4
-3'0
482'6
s
01:20P
Dec 27
490'0
490'0
485'4
488'2
-3'4
488'2
s
01:30P
Mar 28
497'4
497'4
496'0
496'0
-3'4
498'0
s
01:20P
May 28
506'6
-3'4
502'6
s
01:20P
Jul 28
504'4
-3'2
504'6
s
01:20P
Sep 28
475'0
-3'2
478'6
s
01:20P
Dec 28
478'4
481'4
478'4
481'4
-3'0
482'4
s
01:21P
Jul 29
500'0
-3'0
497'0
s
01:20P
Dec 29
490'0
-3'0
482'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1152'0
1163'0
1140'4
1161'6
3'6
1162'0
s
02:30P
Jul 26
1165'0
1178'4
1156'6
1177'2
3'4
1178'0
s
01:30P
Aug 26
1165'0
1174'0
1153'4
1172'4
2'6
1173'2
s
01:21P
Sep 26
1141'0
1152'6
1134'4
1151'6
1'6
1152'4
s
01:20P
Nov 26
1141'0
1152'6
1135'0
1151'4
1'0
1152'0
s
02:30P
Jan 27
1154'0
1162'4
1145'0
1161'4
1'2
1162'0
s
01:30P
Mar 27
1148'0
1158'0
1141'6
1156'6
1'4
1157'4
s
01:30P
May 27
1155'0
1160'4
1144'4
1159'0
1'2
1160'0
s
01:30P
Jul 27
1154'4
1166'2
1150'6
1165'2
1'4
1166'0
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
589'0
589'0
577'0
580'0
-17'6
580'2
s
01:30P
Jul 26
599'0
600'0
587'4
591'0
-17'0
591'2
s
01:21P
Sep 26
612'6
612'6
601'0
603'6
-17'0
604'2
s
02:31P
Dec 26
635'0
635'0
619'4
623'0
-15'6
623'0
s
01:20P
Mar 27
639'4
642'6
634'4
637'4
-15'4
638'0
s
01:30P
May 27
645'2
649'4
642'4
646'0
-14'6
646'0
s
01:20P
Jul 27
640'0
645'0
639'4
644'0
-13'0
644'0
s
01:30P
Sep 27
656'6
-13'0
649'6
s
01:30P
Dec 27
662'0
662'0
662'0
662'0
-13'0
661'0
s
01:20P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
600'0
602'4
586'6
593'4
-12'2
595'2
s
02:30P
Jul 26
615'2
617'4
602'4
610'0
-11'0
612'0
s
02:31P
Sep 26
630'2
631'4
617'2
625'0
-10'6
626'4
s
02:31P
Dec 26
650'0
651'0
636'6
644'4
-10'2
646'2
s
01:30P
Mar 27
659'4
665'4
651'4
660'2
-9'4
661'4
s
01:30P
May 27
663'2
669'6
663'2
668'6
-9'0
668'6
s
01:20P
Jul 27
660'0
660'6
657'0
660'6
-9'0
665'6
s
01:30P
Sep 27
674'0
-8'4
671'4
s
01:20P
Dec 27
689'4
-7'4
681'6
s
01:20P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.3875
6.3875
6.2400
6.2425
-0.1700
6.2400
s
01:30P
Jul 26
6.5250
6.5300
6.3900
6.3925
-0.1650
6.3875
s
01:30P
Sep 26
6.6825
6.6875
6.5500
6.5525
-0.1600
6.5500
s
01:30P
Dec 26
6.8300
6.8300
6.7050
6.7100
-0.1500
6.7075
s
01:30P
Mar 27
6.9300
6.9300
6.8200
6.8350
-0.1400
6.8350
s
01:30P
May 27
7.0075
-0.1375
6.8625
s
01:30P
Jul 27
6.9000
-0.1175
6.9025
s
01:30P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
249.750
247.550
248.975
0.800
249.000
s
01:05P
Jun 26
247.225
247.750
244.650
245.750
0.125
245.925
s
01:05P
Aug 26
243.525
244.000
241.350
242.250
0.050
242.425
s
01:05P
Oct 26
238.725
239.000
237.025
238.475
1.075
238.700
s
01:05P
Dec 26
237.700
238.075
236.325
237.775
1.300
238.000
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
371.800
372.450
368.000
370.550
1.775
370.675
s
02:30P
May 26
370.300
370.550
365.525
367.875
1.375
368.000
s
01:05P
Aug 26
369.250
369.750
365.200
367.825
1.900
367.950
s
01:05P
Sep 26
367.150
367.675
363.250
365.725
1.825
365.950
s
01:05P
Oct 26
364.175
364.925
360.975
363.175
1.725
363.425
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.