Futures
@KW - HARD RED WINTER WHEAT - CBOT
Month
Change
Open
High
Low
Last
Close
Time
More
Jul 25
-9'6
508'0
504'2
s
01:20P
Sep 25
-10'4
534'0
538'0
523'0
525'2
524'2
s
03:49P
Dec 25
-10'0
558'0
561'4
547'2
548'4
548'2
s
03:54P
Mar 26
-10'2
580'6
583'6
569'6
570'6
570'2
s
01:30P
May 26
-10'2
594'4
596'6
583'4
584'6
584'0
s
01:20P
Jul 26
-9'4
606'2
606'6
594'0
595'0
594'6
s
01:30P
Sep 26
-9'2
611'2
611'2
611'2
611'2
608'4
s
01:20P
Dec 26
-8'4
627'4
629'2
627'4
628'2
626'4
s
01:20P
@W - WHEAT - CBOT
Month
Change
Open
High
Low
Last
Close
Time
More
Jul 25
-9'4
548'4
548'4
546'0
546'0
540'6
s
01:20P
Sep 25
-9'4
554'4
557'4
544'0
545'4
545'0
s
03:57P
Dec 25
-9'4
575'4
578'0
564'4
566'0
565'4
s
03:27P
Mar 26
-9'4
593'2
596'2
583'2
584'2
583'6
s
01:30P
May 26
-9'6
605'0
606'4
594'0
594'4
594'2
s
01:20P
Jul 26
-10'4
613'2
613'6
601'0
601'6
601'4
s
02:42P
Sep 26
-10'0
622'4
622'4
614'0
614'0
614'0
s
01:20P
Dec 26
-9'6
639'0
639'0
629'6
631'0
630'0
s
01:20P
@MW - HARD RED SPRING WHEAT-MGE - MGE
Month
Change
Open
High
Low
Last
Close
Time
More
Jul 25
-0.2475
6.2200
6.2200
6.2200
6.2200
5.9825
s
01:30P
Sep 25
-0.1800
6.2900
6.3300
6.1200
6.1200
6.1375
s
02:41P
Dec 25
-0.1825
6.5000
6.5250
6.3275
6.3275
6.3350
s
01:30P
Mar 26
-0.1850
6.6450
6.6850
6.5000
6.5000
6.5025
s
01:30P
May 26
-0.1900
6.7450
6.7475
6.6000
6.6000
6.5850
s
01:30P
Jul 26
-0.1750
6.6550
6.6550
6.6550
6.6550
6.6550
s
01:30P
Sep 26
-0.1650
6.8000
6.6225
s
01:30P
Dec 26
-0.1500
6.9000
6.7800
s
01:30P
@C - CORN - CBOT
Month
Change
Open
High
Low
Last
Close
Time
More
Jul 25
-4'2
407'2
409'6
400'0
409'6
403'0
s
02:30P
Sep 25
-3'2
398'4
401'4
394'4
396'4
396'0
s
03:55P
Dec 25
-4'2
416'0
418'0
411'4
412'2
412'2
s
03:44P
Mar 26
-4'6
433'2
434'6
428'4
429'0
429'0
s
03:35P
May 26
-4'6
443'4
445'2
439'2
439'6
439'6
s
01:30P
Jul 26
-4'2
451'2
452'2
446'6
447'0
447'0
s
01:30P
Sep 26
-2'6
445'4
446'4
442'2
442'6
442'6
s
01:30P
Dec 26
-2'4
452'6
454'0
449'6
450'4
450'4
s
01:30P
@S - SOYBEANS - CBOT
Month
Change
Open
High
Low
Last
Close
Time
More
Jul 25
-8'4
1012'4
1015'4
1012'0
1015'4
1004'0
s
01:20P
Aug 25
-8'2
1012'4
1016'0
999'6
1004'2
1004'2
s
03:55P
Sep 25
-7'2
1002'2
1005'4
991'2
994'6
995'0
s
03:44P
Nov 25
-6'4
1013'4
1017'0
1003'4
1007'4
1007'2
s
02:54P
Jan 26
-6'4
1030'0
1033'2
1020'4
1023'6
1024'0
s
01:30P
Mar 26
-5'6
1043'6
1047'0
1034'4
1038'0
1038'0
s
01:30P
May 26
-5'2
1055'0
1058'4
1047'4
1050'4
1050'4
s
02:31P
Jul 26
-5'2
1064'6
1066'2
1057'4
1059'4
1059'4
s
01:30P
@LE - LIVE CATTLE - CME
Month
Change
Open
High
Low
Last
Close
Time
More
Aug 25
2.975
219.750
223.275
218.750
222.375
222.200
s
01:05P
Oct 25
2.625
217.400
220.525
216.625
219.800
219.700
s
01:05P
Dec 25
2.325
217.400
220.175
216.750
219.700
219.575
s
02:30P
Feb 26
2.400
217.200
219.825
216.825
219.675
219.600
s
01:05P
Apr 26
2.450
216.925
219.425
216.525
219.350
219.325
s
02:56P
Jun 26
2.250
209.650
211.950
209.325
211.850
211.875
s
01:05P
Aug 26
1.925
205.600
207.625
205.150
207.450
207.475
s
01:05P
Oct 26
1.450
204.500
205.875
204.475
205.575
205.575
s
01:05P
My Custom Markets
Symbol
Change
Open
High
Low
Last
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.