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
453'4
455'2
452'6
455'2
1'4
453'6
09:17P
Jul 26
461'6
463'6
461'0
463'6
1'6
462'0
09:17P
Sep 26
465'4
467'4
465'0
467'4
1'6
465'6
09:16P
Dec 26
481'2
483'4
480'4
483'4
1'6
481'6
09:15P
Mar 27
494'6
497'0
494'4
497'0
1'2
495'6
09:15P
May 27
502'6
504'4
502'2
504'4
1'0
503'4
09:16P
Jul 27
506'0
508'0
506'0
508'0
1'2
506'6
09:16P
Sep 27
487'6
487'6
487'6
487'6
0'4
487'2
09:15P
Dec 27
491'0
492'6
490'2
492'6
1'2
491'4
09:15P
Mar 28
502'2
503'2
502'2
503'2
1'2
502'0
09:13P
May 28
503'6
0'0
507'0
09:03P
Jul 28
502'0
0'0
509'0
09:04P
Sep 28
475'0
0'0
480'4
09:11P
Dec 28
484'2
484'2
484'2
484'2
0'0
484'2
09:11P
Jul 29
500'0
0'0
498'6
09:04P
Dec 29
482'0
0'0
483'2
09:04P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
1175'0
1179'6
1172'6
1179'4
5'0
1174'4
09:17P
Jul 26
1191'4
1196'2
1189'0
1196'2
6'0
1190'2
09:17P
Aug 26
1184'2
1188'6
1182'6
1188'4
4'4
1184'0
09:16P
Sep 26
1163'6
1166'2
1160'6
1165'6
3'4
1162'2
09:16P
Nov 26
1167'0
1170'4
1165'2
1169'4
3'0
1166'4
09:17P
Jan 27
1180'0
1183'0
1178'2
1182'6
3'2
1179'4
09:16P
Mar 27
1177'6
1180'6
1176'2
1180'4
2'6
1177'6
09:16P
May 27
1181'0
1184'0
1180'0
1184'0
2'6
1181'2
09:16P
Jul 27
1186'2
1188'6
1185'4
1188'6
1'4
1187'2
09:16P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
606'4
607'2
601'0
604'4
-0'4
605'0
09:16P
Jul 26
614'0
615'0
608'6
612'2
-0'4
612'6
09:16P
Sep 26
626'4
627'4
621'2
625'0
-0'4
625'4
09:16P
Dec 26
646'0
646'0
640'4
643'6
-0'6
644'4
09:16P
Mar 27
659'6
660'0
656'2
660'0
-0'2
660'2
09:16P
May 27
666'2
667'2
664'4
667'2
-0'4
667'6
09:16P
Jul 27
662'6
662'6
660'2
660'4
-2'0
662'4
09:15P
Sep 27
666'0
0'0
667'0
09:15P
Dec 27
674'2
674'2
674'2
674'2
-1'2
675'4
09:15P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
646'4
646'4
638'4
641'6
-1'6
643'4
09:16P
Jul 26
656'0
658'4
650'2
653'4
-2'2
655'6
09:16P
Sep 26
668'2
670'4
662'2
665'6
-2'0
667'6
09:16P
Dec 26
683'4
684'4
679'0
682'0
-1'4
683'4
09:16P
Mar 27
695'4
696'0
690'6
693'4
-2'0
695'4
09:16P
May 27
689'2
701'2
687'2
701'2
9'6
700'6
s
09:15P
Jul 27
696'0
696'0
696'0
696'0
1'4
694'4
09:16P
Sep 27
687'0
698'0
687'0
696'4
8'2
697'2
s
09:16P
Dec 27
701'0
8'0
705'0
s
09:14P
@MW - HARD RED SPRING WHEAT MPLS - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 26
6.5950
6.5950
6.5950
6.5950
-0.0600
6.6550
09:15P
Jul 26
6.8200
6.8300
6.7725
6.7875
-0.0450
6.8325
09:15P
Sep 26
6.9350
6.9500
6.9225
6.9275
-0.0575
6.9850
09:15P
Dec 26
7.0225
7.0650
7.0225
7.0450
-0.0600
7.1050
08:57P
Mar 27
7.1425
7.1425
7.1050
7.1400
-0.0625
7.2025
08:53P
May 27
7.1500
0.0400
7.1900
s
07:19P
Jul 27
7.0000
0.0300
7.1250
s
07:19P
Sep 27
Dec 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
249.000
250.225
246.650
247.525
- 2.175
247.425
s
01:05P
Jun 26
245.750
246.800
242.825
243.500
- 2.525
243.550
s
02:30P
Aug 26
241.725
242.700
238.700
239.725
- 1.900
239.700
s
01:05P
Oct 26
236.725
238.275
234.625
235.400
- 1.525
235.450
s
01:05P
Dec 26
236.350
237.900
234.475
235.000
- 1.550
235.075
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 26
368.875
369.975
364.750
366.325
- 2.300
366.575
s
01:05P
May 26
359.800
364.200
357.325
358.600
- 2.550
358.550
s
02:30P
Aug 26
360.350
364.650
358.000
359.025
- 2.400
358.950
s
02:31P
Sep 26
358.275
362.375
355.825
356.700
- 2.550
356.675
s
01:05P
Oct 26
356.800
360.025
353.750
354.350
- 2.500
354.300
s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.