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 24
441'0
442'6
439'0
440'0
-1'0
440'0
s
04/26
Jul 24
451'6
454'0
449'2
450'2
-2'0
450'0
s
04/26
Sep 24
461'4
463'2
458'6
459'4
-2'6
459'0
s
04/26
Dec 24
475'4
477'2
473'0
473'2
-2'6
473'4
s
04/26
Mar 25
488'6
490'0
486'2
486'6
-2'6
486'6
s
04/26
May 25
497'6
498'6
495'0
495'4
-3'0
495'6
s
04/26
Jul 25
505'0
505'4
501'4
502'0
-3'2
502'2
s
04/26
Sep 25
485'0
485'6
483'0
483'6
-2'0
483'6
s
04/26
Dec 25
489'0
489'6
487'0
487'2
-2'0
487'6
s
04/26
Mar 26
497'4
498'6
496'4
497'0
-1'2
497'2
s
04/26
May 26
502'2
-0'4
503'0
s
04/26
Jul 26
506'4
507'2
506'4
507'2
1'2
507'4
s
04/26
Sep 26
480'0
-0'4
481'4
s
04/26
Dec 26
479'4
480'6
479'4
480'6
0'0
480'4
s
04/26
Jul 27
492'2
0'0
492'2
s
04/26
Dec 27
477'4
0'0
478'0
s
04/26
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1162'2
1164'0
1155'0
1159'2
-3'2
1159'4
s
04/26
Jul 24
1179'0
1181'0
1172'4
1177'0
-2'4
1177'2
s
04/26
Aug 24
1182'2
1183'6
1176'0
1180'2
-2'2
1180'6
s
04/26
Sep 24
1171'2
1173'0
1165'6
1170'4
-1'2
1171'0
s
04/26
Nov 24
1175'2
1177'2
1169'6
1174'6
-0'6
1174'6
s
04/26
Jan 25
1186'0
1187'6
1180'4
1185'4
-0'4
1185'4
s
04/26
Mar 25
1184'4
1187'4
1180'0
1186'0
0'6
1185'6
s
04/26
May 25
1188'2
1192'2
1184'0
1190'6
2'0
1190'6
s
04/26
Jul 25
1194'2
1198'2
1191'0
1197'0
2'4
1196'6
s
04/26
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
602'0
614'4
598'2
604'0
1'0
603'2
s
04/26
Jul 24
620'0
633'2
616'2
622'4
1'6
622'2
s
04/26
Sep 24
639'2
652'2
635'2
642'2
2'4
641'6
s
04/26
Dec 24
661'0
675'4
658'4
665'6
3'4
665'6
s
04/26
Mar 25
679'2
693'4
676'6
684'2
3'6
684'2
s
04/26
May 25
687'2
701'0
685'2
692'6
4'2
692'2
s
04/26
Jul 25
680'0
696'0
679'4
687'4
5'0
687'4
s
04/26
Sep 25
687'2
700'0
685'4
690'0
4'6
692'0
s
04/26
Dec 25
699'4
705'0
697'6
705'0
3'6
701'4
s
04/26
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
630'2
655'0
627'4
645'4
14'2
646'2
s
04/26
Jul 24
638'4
662'6
636'4
653'6
13'6
654'2
s
04/26
Sep 24
651'2
674'4
648'0
666'0
13'6
666'2
s
04/26
Dec 24
669'2
692'6
668'0
683'4
13'6
684'4
s
04/26
Mar 25
682'2
706'4
682'2
698'0
13'4
698'6
s
04/26
May 25
689'2
710'2
689'2
703'4
13'0
703'2
s
04/26
Jul 25
674'6
692'6
674'6
685'6
11'2
687'2
s
04/26
Sep 25
677'0
688'0
677'0
687'0
13'0
689'6
s
04/26
Dec 25
689'0
700'6
689'0
700'2
11'4
696'2
s
04/26
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
690'0
701'4
688'4
698'2
6'2
697'2
s
04/26
Jul 24
696'0
708'2
694'6
704'6
5'2
703'4
s
04/26
Sep 24
700'6
713'4
700'0
711'2
5'2
710'0
s
04/26
Dec 24
717'0
727'0
713'6
725'6
6'0
723'6
s
04/26
Mar 25
728'0
737'0
726'6
733'4
7'2
734'6
s
04/26
May 25
725'0
1'4
732'6
s
04/26
Jul 25
711'0
0'4
719'4
s
04/26
Sep 25
685'4
685'4
685'0
685'0
-0'2
690'6
s
04/26
Dec 25
685'0
685'0
685'0
685'0
-2'0
685'0
s
04/26
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
184.425
184.950
183.700
184.700
0.725
184.675
s
04/26
Jun 24
177.850
179.650
177.050
178.625
0.775
178.575
s
04/26
Aug 24
176.250
177.925
175.600
176.750
0.725
176.775
s
04/26
Oct 24
179.900
181.575
179.475
180.500
0.900
180.600
s
04/26
Dec 24
184.175
185.700
183.950
184.750
0.700
184.875
s
04/26
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
246.475
249.250
246.400
248.250
2.450
248.700
s
04/26
Aug 24
258.900
261.550
258.350
260.175
2.250
260.550
s
04/26
Sep 24
260.000
262.425
259.475
261.200
2.150
261.575
s
04/26
Oct 24
260.050
262.525
259.650
261.300
2.025
261.725
s
04/26
Nov 24
259.300
261.375
258.700
260.250
1.850
260.650
s
04/26
@QCL - @QCLF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@QHO - @QHOF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
@QRB - @QRBF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.