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
Mar 26
422'4
424'0
422'2
423'2
1'2
422'0
10:58P
May 26
430'0
431'6
430'0
430'6
1'0
429'6
10:58P
Jul 26
436'0
438'0
436'0
437'0
1'0
436'0
10:58P
Sep 26
434'4
436'6
434'4
435'6
1'2
434'4
10:58P
Dec 26
447'6
449'6
447'4
449'0
1'2
447'6
10:58P
Mar 27
460'4
463'2
460'4
462'2
1'2
461'0
10:58P
May 27
467'4
470'0
467'4
469'0
1'2
467'6
10:58P
Jul 27
472'6
473'4
472'4
473'2
1'6
471'4
10:58P
Sep 27
458'2
458'2
458'2
458'2
1'2
457'0
10:58P
Dec 27
462'6
463'0
462'6
463'0
1'2
461'6
10:58P
Mar 28
484'0
0'0
473'6
10:58P
May 28
478'6
0'0
478'6
10:58P
Jul 28
489'2
0'0
480'2
10:58P
Sep 28
460'4
0'0
460'4
10:58P
Dec 28
469'4
0'0
467'0
10:58P
Jul 29
485'2
0'0
485'2
01:20P
Dec 29
465'2
0'0
465'2
01:20P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1033'2
0'0
1030'4
01:20P
Mar 26
1043'4
1044'6
1041'6
1041'6
-0'6
1042'4
10:58P
May 26
1056'2
1057'0
1054'2
1054'4
-0'4
1055'0
10:58P
Jul 26
1068'4
1070'2
1067'6
1067'6
-0'4
1068'2
10:59P
Aug 26
1066'0
1067'2
1065'4
1065'6
0'2
1065'4
10:58P
Sep 26
1053'0
1053'6
1052'2
1052'4
0'2
1052'2
10:58P
Nov 26
1058'2
1059'4
1058'0
1058'4
0'4
1058'0
10:58P
Jan 27
1069'4
1070'4
1069'4
1070'0
0'2
1069'6
10:58P
Mar 27
1072'0
1072'6
1071'6
1072'0
0'0
1072'0
10:58P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
512'4
514'0
512'4
512'4
0'0
512'4
10:58P
May 26
523'6
525'0
523'4
523'6
0'0
523'6
10:59P
Jul 26
536'4
537'2
536'0
536'2
0'0
536'2
10:59P
Sep 26
551'4
551'6
550'4
550'4
0'0
550'4
10:58P
Dec 26
569'4
570'4
569'4
570'2
1'0
569'2
10:58P
Mar 27
585'2
585'6
585'2
585'6
0'4
585'2
10:58P
May 27
594'2
594'2
594'2
594'2
0'4
593'6
10:58P
Jul 27
591'6
0'0
592'4
10:58P
Sep 27
600'0
0'0
602'0
10:58P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
522'0
524'6
522'0
523'0
0'6
522'2
10:58P
May 26
533'4
535'6
533'4
534'0
0'4
533'4
10:59P
Jul 26
547'0
548'2
546'6
547'0
0'6
546'2
10:58P
Sep 26
562'2
562'4
561'6
562'0
1'0
561'0
10:59P
Dec 26
581'4
581'4
581'4
581'4
0'4
581'0
10:59P
Mar 27
597'2
597'2
597'2
597'2
0'2
597'0
10:59P
May 27
615'6
1'0
605'2
s
10:57P
Jul 27
603'2
603'2
601'2
601'2
1'4
604'2
s
10:57P
Sep 27
599'0
1'4
611'0
s
07:00P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
5.6600
5.6700
5.6575
5.6625
-0.0075
5.6700
10:23P
May 26
5.7825
5.7825
5.7750
5.7750
-0.0075
5.7825
10:57P
Jul 26
5.9000
5.9025
5.9000
5.9025
0.0050
5.8975
10:57P
Sep 26
6.0650
6.0650
6.0600
6.0600
-0.0050
6.0650
10:57P
Dec 26
6.2500
6.2600
Mar 27
6.4000
6.4000
6.4000
6.4000
-0.0150
6.4150
08:08P
May 27
Jul 27
Sep 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
237.225
237.300
234.625
235.075
- 2.100
235.150
s
01:05P
Apr 26
238.800
239.025
236.750
237.325
- 1.650
237.325
s
02:52P
Jun 26
233.000
233.525
231.525
232.300
- 1.075
232.325
s
01:05P
Aug 26
230.000
230.250
228.450
229.150
- 1.025
229.275
s
01:05P
Oct 26
229.425
229.500
227.625
228.400
- 1.200
228.450
s
02:32P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
366.975
367.000
362.650
365.050
- 1.525
364.750
s
01:05P
Mar 26
362.900
362.900
358.125
359.775
- 2.425
359.700
s
02:30P
Apr 26
361.000
361.000
356.850
358.075
- 2.425
358.175
s
01:05P
May 26
358.050
358.125
354.150
355.200
- 2.350
355.400
s
01:05P
Aug 26
357.050
357.250
353.225
354.175
- 2.250
354.350
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.