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
466'0
467'2
465'2
467'0
0'0
467'0
10:26P
Jul 26
477'0
478'0
476'2
478'0
0'0
478'0
10:26P
Sep 26
480'0
480'4
479'0
480'4
0'0
480'4
10:25P
Dec 26
493'4
494'4
493'0
494'4
0'0
494'4
10:26P
Mar 27
503'4
504'4
503'2
504'4
0'0
504'4
10:25P
May 27
509'6
510'4
509'6
510'4
-0'2
510'6
10:25P
Jul 27
512'4
513'4
512'4
513'4
0'0
513'4
10:25P
Sep 27
489'4
0'2
489'2
10:25P
Dec 27
492'2
493'6
492'0
493'6
0'4
493'2
10:24P
Mar 28
502'4
0'2
502'2
10:24P
May 28
499'0
0'0
506'0
10:24P
Jul 28
505'0
0'0
506'6
10:24P
Sep 28
480'0
0'0
481'0
07:00P
Dec 28
483'4
0'0
484'2
07:00P
Jul 29
500'6
0'0
500'6
07:00P
Dec 29
467'0
0'0
482'6
07:00P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1172'0
1174'2
1170'2
1174'0
0'2
1173'6
10:27P
Jul 26
1186'0
1189'4
1186'0
1189'2
-0'2
1189'4
10:27P
Aug 26
1180'0
1183'0
1180'0
1183'0
0'0
1183'0
10:26P
Sep 26
1153'0
1154'2
1152'4
1154'2
0'0
1154'2
10:26P
Nov 26
1151'0
1153'4
1150'0
1153'4
0'6
1152'6
10:27P
Jan 27
1162'0
1164'2
1162'0
1164'0
0'4
1163'4
10:26P
Mar 27
1159'2
1160'2
1159'0
1159'4
0'0
1159'4
10:26P
May 27
1161'4
1162'0
1161'0
1161'6
0'4
1161'2
10:26P
Jul 27
1166'4
1167'4
1166'2
1166'2
0'2
1166'0
10:26P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
605'0
607'2
602'6
604'2
-0'6
605'0
10:26P
Jul 26
616'0
617'4
613'4
614'6
-1'0
615'6
10:26P
Sep 26
628'6
630'2
626'4
627'4
-1'2
628'6
10:26P
Dec 26
647'0
647'0
643'4
645'0
-1'0
646'0
10:26P
Mar 27
660'0
660'0
656'6
658'2
-1'2
659'4
10:26P
May 27
663'2
663'2
663'0
663'0
-2'2
665'2
10:26P
Jul 27
653'0
655'0
653'0
655'0
-0'2
655'2
10:26P
Sep 27
657'2
657'2
657'2
657'2
-2'4
659'6
10:26P
Dec 27
667'4
0'0
670'0
10:24P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
626'6
630'0
626'0
627'0
0'2
626'6
10:26P
Jul 26
641'6
644'6
640'4
641'2
0'0
641'2
10:26P
Sep 26
655'0
658'2
654'4
655'2
0'2
655'0
10:26P
Dec 26
674'4
675'6
672'2
673'2
0'0
673'2
10:26P
Mar 27
687'0
687'0
685'0
685'2
0'2
685'0
10:26P
May 27
687'2
690'4
687'2
690'4
4'6
689'0
s
10:26P
Jul 27
675'4
680'4
675'4
680'4
4'2
679'2
s
10:26P
Sep 27
684'0
684'0
684'0
684'0
3'6
682'4
s
10:23P
Dec 27
682'0
4'0
691'6
s
10:23P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.4300
6.4300
6.4075
6.4100
-0.0400
6.4500
10:26P
Jul 26
6.5525
6.5675
6.5250
6.5400
-0.0525
6.5925
10:25P
Sep 26
6.7025
6.7500
6.6975
6.6975
-0.0525
6.7500
10:25P
Dec 26
6.8050
6.8500
6.7900
6.8325
-0.0425
6.8750
10:26P
Mar 27
6.9200
6.9200
6.9200
6.9200
-0.0275
6.9475
10:26P
May 27
6.9425
0.0475
6.9725
s
10:26P
Jul 27
6.9000
0.0475
6.9875
s
08:20P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
233.300
235.450
233.150
235.225
0.675
235.100
s
01:05P
Jun 26
232.525
235.200
232.500
234.825
0.950
234.800
s
02:30P
Aug 26
230.350
232.800
230.275
232.625
0.800
232.400
s
01:05P
Oct 26
228.375
230.375
228.175
230.275
0.650
230.050
s
02:43P
Dec 26
228.300
230.250
228.200
230.200
0.575
230.000
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
362.500
363.600
362.500
363.600
1.650
363.525
s
01:05P
Apr 26
352.000
355.650
351.525
355.425
1.725
355.075
s
01:05P
May 26
348.400
352.225
347.800
351.975
1.700
351.750
s
02:30P
Aug 26
347.400
350.875
346.800
350.525
1.150
350.375
s
01:05P
Sep 26
345.950
349.200
345.425
348.925
1.150
348.775
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.