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
Dec 24
414'6
419'2
412'4
413'0
-2'0
413'2
s
06:13P
Mar 25
432'4
436'6
430'2
430'4
-2'2
431'0
s
05:43P
May 25
443'0
446'2
440'2
441'0
-2'4
441'0
s
04:46P
Jul 25
448'2
451'6
446'0
446'6
-2'4
446'6
s
04:46P
Sep 25
445'2
448'2
443'4
444'2
-1'4
444'2
s
06:10P
Dec 25
450'2
453'0
448'4
449'4
-1'6
449'2
s
06:10P
Mar 26
460'6
463'0
459'2
460'6
-1'4
460'2
s
01:29P
May 26
468'2
469'4
466'6
466'6
-1'2
466'4
s
01:30P
Jul 26
472'6
472'6
472'4
472'4
-1'2
470'0
s
01:29P
Sep 26
456'6
456'6
456'6
456'6
0'0
454'0
s
01:21P
Dec 26
455'2
457'6
454'6
456'0
-0'2
455'2
s
05:03P
Jul 27
470'0
-0'2
472'0
s
01:20P
Dec 27
443'0
-0'4
450'2
s
04:45P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Nov 24
1051'6
1064'6
1039'6
1040'2
-12'2
1041'0
s
06:11P
Jan 25
1070'0
1083'0
1058'0
1058'0
-12'4
1059'2
s
06:13P
Mar 25
1083'0
1096'0
1071'6
1072'2
-11'6
1073'0
s
04:45P
May 25
1095'4
1108'2
1084'4
1085'0
-11'6
1085'6
s
01:30P
Jul 25
1104'6
1117'2
1094'4
1094'6
-11'4
1095'4
s
05:05P
Aug 25
1104'2
1116'2
1094'6
1094'6
-11'0
1095'2
s
01:30P
Sep 25
1095'2
1104'0
1082'6
1083'4
-10'6
1083'6
s
01:30P
Nov 25
1092'0
1103'0
1083'0
1083'2
-10'4
1084'0
s
03:57P
Jan 26
1102'0
1112'6
1094'6
1094'6
-10'0
1095'0
s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
590'4
596'2
582'6
583'4
-5'0
584'2
s
05:47P
Mar 25
610'0
615'4
602'4
604'0
-4'0
604'2
s
04:59P
May 25
620'0
625'4
613'0
614'4
-3'4
615'0
s
04:45P
Jul 25
624'4
629'4
617'6
618'6
-3'2
620'0
s
02:30P
Sep 25
635'4
640'0
628'4
629'6
-3'2
630'6
s
01:30P
Dec 25
650'0
654'0
643'6
644'4
-3'0
645'6
s
01:29P
Mar 26
658'6
664'0
653'6
653'6
-2'6
656'0
s
01:21P
May 26
664'0
664'0
664'0
664'0
-3'0
657'4
s
01:20P
Jul 26
645'0
645'0
645'0
645'0
-4'0
638'6
s
01:30P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
581'2
590'6
576'6
579'0
-2'0
579'0
s
05:49P
Mar 25
595'2
604'6
591'4
594'0
-1'4
593'6
s
06:03P
May 25
604'2
612'6
600'2
602'6
-1'0
602'6
s
03:11P
Jul 25
610'4
618'2
605'4
607'4
-0'6
608'0
s
03:00P
Sep 25
619'4
627'6
615'6
618'0
-0'4
618'2
s
01:30P
Dec 25
639'2
639'6
639'2
639'6
-0'2
633'0
s
04:45P
Mar 26
642'0
-0'4
643'2
s
01:20P
May 26
635'0
-0'4
645'2
s
01:20P
Jul 26
630'0
630'0
630'0
630'0
-1'2
628'0
s
01:20P
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 24
616'4
624'4
610'6
615'0
-5'4
611'4
s
06:04P
Mar 25
637'6
646'2
632'4
635'0
-5'0
633'4
s
06:06P
May 25
649'6
657'2
644'2
647'6
-4'6
645'0
s
01:31P
Jul 25
657'4
664'6
653'0
653'0
-4'6
652'4
s
01:31P
Sep 25
661'6
663'0
659'4
659'4
-4'2
658'2
s
01:31P
Dec 25
677'2
677'2
676'0
676'0
-5'0
672'4
s
01:31P
Mar 26
692'0
-5'0
680'4
s
01:31P
May 26
Jul 26
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 24
182.250
184.325
182.075
184.200
1.050
184.100
s
02:31P
Dec 24
183.400
185.125
183.000
184.875
0.500
184.825
s
02:31P
Feb 25
184.750
186.000
184.050
185.675
0.150
185.650
s
01:05P
Apr 25
185.400
186.400
184.625
186.200
0.200
186.225
s
01:05P
Jun 25
179.125
180.025
178.400
180.000
0.250
179.925
s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 24
244.825
245.900
244.425
245.400
0.025
245.400
s
01:05P
Oct 24
245.325
247.200
243.325
247.025
0.900
246.925
s
01:05P
Nov 24
243.375
245.250
241.650
245.000
0.925
244.975
s
01:05P
Jan 25
237.775
239.000
235.850
238.800
0.225
238.750
s
01:05P
Mar 25
235.875
236.800
233.950
236.725
0.075
236.575
s
01:05P
@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
.