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
Jul 25
415'4
415'4
415'4
415'4
4'4
411'0
02:47A
Sep 25
398'0
401'0
398'0
399'2
1'2
398'0
02:47A
Dec 25
414'0
416'4
414'0
414'6
0'4
414'2
02:47A
Mar 26
430'6
433'0
430'6
431'2
0'4
430'6
02:47A
May 26
442'0
443'6
442'0
442'2
0'4
441'6
02:47A
Jul 26
450'0
452'2
450'0
450'4
0'2
450'2
02:47A
Sep 26
444'2
445'6
444'2
444'6
-0'2
445'0
02:47A
Dec 26
451'2
452'4
451'0
451'0
-0'2
451'2
02:47A
Mar 27
464'2
464'4
463'4
463'4
-0'2
463'6
02:47A
May 27
469'4
0'0
470'2
02:47A
Jul 27
471'2
0'0
473'2
02:47A
Sep 27
461'2
0'0
456'4
02:47A
Dec 27
457'4
457'4
457'4
457'4
-0'2
457'6
02:48A
Jul 28
473'0
0'0
477'0
02:47A
Dec 28
457'0
0'0
456'6
02:47A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
1025'0
0'6
1024'2
02:47A
Aug 25
1020'2
1024'2
1020'0
1020'6
-0'4
1021'2
02:47A
Sep 25
1008'4
1011'4
1007'2
1008'0
-0'4
1008'4
02:47A
Nov 25
1017'0
1020'2
1016'4
1017'2
-0'2
1017'4
02:47A
Jan 26
1033'6
1036'6
1032'6
1033'4
-0'4
1034'0
02:47A
Mar 26
1046'4
1049'4
1045'6
1046'0
-0'4
1046'4
02:47A
May 26
1058'0
1060'6
1057'2
1057'6
-0'2
1058'0
02:47A
Jul 26
1067'0
1068'6
1066'0
1066'6
0'2
1066'4
02:47A
Aug 26
1063'0
1064'2
1063'0
1064'2
1'4
1062'6
02:47A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
547'0
0'0
543'0
02:47A
Sep 25
547'0
551'2
546'0
547'4
-0'2
547'6
02:47A
Dec 25
567'4
571'4
566'4
568'0
-0'4
568'4
02:47A
Mar 26
585'4
589'4
585'2
586'2
-0'4
586'6
02:47A
May 26
597'2
600'4
597'0
597'4
-0'2
597'6
02:47A
Jul 26
604'2
608'2
604'2
604'6
-0'4
605'2
02:47A
Sep 26
620'0
620'0
619'4
620'0
2'4
617'4
02:48A
Dec 26
633'0
636'0
633'0
636'0
2'6
633'2
02:46A
Mar 27
643'4
0'0
644'6
02:46A
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
505'0
505'0
504'0
504'6
-5'0
503'4
s
02:47A
Sep 25
522'0
525'2
520'4
521'4
-1'0
522'4
02:47A
Dec 25
547'0
549'6
545'2
546'2
-1'0
547'2
02:47A
Mar 26
568'4
572'0
567'2
568'6
-1'0
569'6
02:47A
May 26
582'6
585'2
582'0
582'4
-0'6
583'2
02:47A
Jul 26
592'6
595'6
591'6
592'6
-1'0
593'6
02:47A
Sep 26
608'4
608'4
608'4
608'4
1'0
607'4
02:48A
Dec 26
625'2
627'4
624'2
624'2
-4'4
625'2
s
02:48A
Mar 27
680'0
-4'6
637'6
s
02:47A
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 25
5.9825
-0.0775
6.1300
s
02:47A
Sep 25
6.2975
6.3575
6.2600
6.3100
0.0125
6.2975
02:47A
Dec 25
6.4950
6.5400
6.4675
6.5400
0.0500
6.4900
01:51A
Mar 26
6.6500
6.6500
6.6500
6.6500
-0.0100
6.6600
02:47A
May 26
6.8350
-0.0600
6.7550
s
01:51A
Jul 26
6.8750
-0.0475
6.8025
s
07/08
Sep 26
6.7700
6.7700
6.7700
6.7700
0.0150
6.7650
s
07/08
Dec 26
6.9000
0.0100
6.9100
s
07/08
Mar 27
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
216.175
220.250
216.075
219.900
4.075
219.975
s
07/08
Oct 25
213.200
217.000
213.100
216.750
3.875
216.825
s
07/08
Dec 25
213.600
216.775
213.550
216.675
3.200
216.625
s
07/08
Feb 26
213.600
216.450
213.525
216.300
2.750
216.350
s
07/08
Apr 26
213.000
215.600
213.000
215.500
2.400
215.525
s
07/08
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 25
314.150
319.450
314.050
319.125
5.400
319.125
s
07/08
Sep 25
313.975
319.500
313.800
319.200
5.650
319.175
s
07/08
Oct 25
311.475
317.550
311.350
317.225
5.900
317.250
s
07/08
Nov 25
308.150
314.625
308.150
314.400
5.875
314.300
s
07/08
Jan 26
301.625
307.325
301.500
307.325
5.575
307.200
s
07/08
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.