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
464'0
460'0
463'4
2'6
460'6
05:33A
Jul 26
469'0
473'0
468'6
472'6
3'4
469'2
05:33A
Sep 26
473'0
478'0
473'0
478'0
4'0
474'0
05:33A
Dec 26
489'4
493'4
489'2
493'4
4'0
489'4
05:33A
Mar 27
502'0
506'4
502'0
506'4
3'4
503'0
05:33A
May 27
509'6
513'6
509'6
513'6
3'2
510'4
05:33A
Jul 27
513'6
517'0
513'6
517'0
3'2
513'6
05:33A
Sep 27
493'4
495'4
493'4
495'4
2'2
493'2
05:32A
Dec 27
497'0
500'0
497'0
500'0
2'4
497'4
05:32A
Mar 28
508'4
510'0
508'4
510'0
2'0
508'0
05:32A
May 28
512'0
0'0
513'0
05:29A
Jul 28
514'0
0'0
514'4
05:32A
Sep 28
481'0
481'0
481'0
481'0
0'2
480'6
03:59A
Dec 28
484'2
484'2
484'2
484'2
0'2
484'0
05:26A
Jul 29
500'0
0'0
498'4
01:30A
Dec 29
484'0
0'0
483'2
04:55A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'6
1177'6
1169'6
1175'4
-1'6
1177'2
05:33A
Jul 26
1191'0
1192'6
1184'4
1190'4
-1'4
1192'0
05:33A
Aug 26
1183'4
1184'6
1178'0
1183'4
-0'6
1184'2
05:33A
Sep 26
1160'4
1163'0
1156'4
1162'4
1'0
1161'4
05:33A
Nov 26
1163'6
1167'4
1161'0
1167'2
1'4
1165'6
05:33A
Jan 27
1174'2
1179'4
1172'6
1178'6
1'2
1177'4
05:33A
Mar 27
1171'4
1176'4
1170'2
1176'2
1'6
1174'4
05:33A
May 27
1174'6
1179'0
1173'4
1179'0
1'6
1177'2
05:33A
Jul 27
1181'0
1184'6
1179'2
1184'6
1'6
1183'0
05:33A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
620'6
634'6
619'2
633'2
11'6
621'4
05:33A
Jul 26
629'0
643'2
627'0
641'4
11'6
629'6
05:33A
Sep 26
641'6
655'4
639'6
654'0
11'4
642'4
05:33A
Dec 26
660'4
674'0
659'0
672'2
11'0
661'2
05:33A
Mar 27
675'6
689'4
675'2
688'2
10'6
677'4
05:33A
May 27
682'4
695'6
682'4
695'0
10'2
684'6
05:33A
Jul 27
680'0
689'0
677'4
688'6
7'6
681'0
05:32A
Sep 27
685'0
690'0
685'0
690'0
5'0
685'0
05:32A
Dec 27
699'0
700'6
699'0
700'6
6'0
694'6
05:32A
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
668'6
687'2
665'6
685'4
18'2
667'2
05:33A
Jul 26
675'2
696'2
672'4
693'6
18'4
675'2
05:33A
Sep 26
686'6
706'6
684'2
704'2
17'4
686'6
05:33A
Dec 26
700'0
720'0
698'4
717'2
16'2
701'0
05:33A
Mar 27
712'0
729'4
709'2
727'4
15'4
712'0
05:33A
May 27
713'4
731'2
713'4
730'2
14'4
715'6
05:33A
Jul 27
705'6
720'0
705'6
720'0
11'0
709'0
05:31A
Sep 27
714'6
720'0
714'6
720'0
9'4
710'4
05:31A
Dec 27
721'0
721'0
721'0
721'0
4'2
716'6
05:31A
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.7525
6.8500
6.7400
6.8500
0.0900
6.7600
05:31A
Jul 26
6.9400
7.0400
6.8850
7.0325
0.0875
6.9450
05:31A
Sep 26
7.1075
7.2000
7.0975
7.2000
0.0875
7.1125
05:20A
Dec 26
7.2375
7.3250
7.2250
7.3250
0.0875
7.2375
05:26A
Mar 27
7.3175
7.4000
7.3175
7.4000
0.0675
7.3325
05:20A
May 27
7.3000
7.4000
7.3000
7.4000
0.0900
7.3700
s
04/27
Jul 27
7.3225
7.3300
7.3225
7.3300
0.1325
7.3650
s
04/27
Sep 27
7.2300
7.1800
s
04/27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
248.750
251.000
248.650
250.625
2.125
250.425
s
04/27
Jun 26
245.725
249.450
245.375
248.975
3.725
248.950
s
04/27
Aug 26
242.000
245.750
241.675
245.375
3.725
245.375
s
04/27
Oct 26
237.700
241.300
237.600
240.975
3.575
241.050
s
04/27
Dec 26
237.375
240.850
237.350
240.500
3.425
240.525
s
04/27
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.000
372.600
367.875
370.500
2.950
370.575
s
04/27
May 26
361.275
368.025
360.900
367.400
6.550
367.450
s
04/27
Aug 26
361.775
369.000
361.750
368.325
6.500
368.275
s
04/27
Sep 26
359.775
366.875
359.750
366.325
6.500
366.250
s
04/27
Oct 26
357.850
364.500
357.525
363.875
6.275
363.800
s
04/27
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.