Grain Trading Portal
Contact Us
Grain Bids
Futures Markets
Markets Page
Headline News
Weather
Home
Quote Ticker
CORN
(Jul 23) 586'6
-5'6
CORN
(Sep 23) 519'4
-4'6
CORN
(Dec 23) 526'6
-3'2
CORN
(Mar 24) 536'2
-3'2
CORN
(May 24) 541'6
-3'2
CORN
(Jul 24) 543'6
-3'0
CORN
(Sep 24) 515'2
-1'2
CORN
(Dec 24) 508'4
-2'0
HARD RED WINTER WHEAT
(Jul 23) 795'2
-7'2
HARD RED WINTER WHEAT
(Sep 23) 791'2
-6'2
HARD RED WINTER WHEAT
(Dec 23) 789'0
-5'0
HARD RED WINTER WHEAT
(Mar 24) 784'4
-5'0
HARD RED WINTER WHEAT
(May 24) 779'4
-4'2
HARD RED WINTER WHEAT
(Jul 24) 763'0
-8'0
HARD RED WINTER WHEAT
(Sep 24) 765'6
-3'2
HARD RED WINTER WHEAT
(Dec 24) 771'0
19'2
SOYBEANS
(Jul 23) 1344'6
15'2
SOYBEANS
(Aug 23) 1255'2
11'2
SOYBEANS
(Sep 23) 1186'0
8'6
SOYBEANS
(Nov 23) 1177'2
8'2
SOYBEANS
(Jan 24) 1187'2
8'4
SOYBEANS
(Mar 24) 1188'0
8'4
SOYBEANS
(May 24) 1190'6
7'4
SOYBEANS
(Jul 24) 1194'6
7'6
OATS
(Jul 23) 336'0
-3'0
OATS
(Sep 23) 341'6
-2'4
OATS
(Dec 23) 347'0
-1'4
OATS
(Mar 24) 359'4
-3'2
OATS
(May 24) 363'0
-3'2
OATS
(Jul 24) 340'4
-3'2
OATS
(Sep 24) 347'2
-3'2
OATS
(Dec 24) 349'4
-3'2
LIVE CATTLE
(Jun 23) 176.350
1.450
LIVE CATTLE
(Aug 23) 172.900
0.525
LIVE CATTLE
(Oct 23) 176.000
0.125
LIVE CATTLE
(Dec 23) 179.025
- 0.025
LIVE CATTLE
(Feb 24) 182.600
- 0.075
LIVE CATTLE
(Apr 24) 185.325
- 0.375
FEEDER CATTLE
(Aug 23) 241.600
- 0.050
FEEDER CATTLE
(Sep 23) 244.925
- 0.025
FEEDER CATTLE
(Oct 23) 247.075
0.100
FEEDER CATTLE
(Nov 23) 248.050
0.575
FEEDER CATTLE
(Jan 24) 247.200
0.525
FEEDER CATTLE
(Mar 24) 247.500
0.200
LEAN HOGS
(Jun 23) 85.050
1.500
LEAN HOGS
(Jul 23) 84.175
2.125
LEAN HOGS
(Aug 23) 81.800
1.775
LEAN HOGS
(Oct 23) 75.400
1.475
LEAN HOGS
(Dec 23) 73.100
1.025
LEAN HOGS
(Feb 24) 78.175
0.750
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
592'4
592'4
581'2
586'4
-6'0
592'4
10:16A
Sep 23
523'4
524'6
516'2
519'2
-5'0
524'2
10:16A
Dec 23
529'6
530'6
523'4
526'6
-3'2
530'0
10:16A
Mar 24
538'2
540'0
533'2
536'2
-3'2
539'4
10:16A
May 24
543'6
545'2
538'6
541'6
-3'2
545'0
10:16A
Jul 24
544'6
546'4
540'6
543'6
-3'0
546'6
10:16A
Sep 24
513'6
515'4
512'4
515'2
-1'2
516'4
10:16A
Dec 24
510'4
511'2
506'0
508'4
-2'0
510'4
10:16A
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
802'2
812'0
785'4
795'4
-7'0
802'4
10:16A
Sep 23
797'4
806'2
781'6
791'6
-5'6
797'4
10:16A
Dec 23
791'4
802'4
779'2
789'0
-5'0
794'0
10:16A
Mar 24
782'6
796'0
775'2
784'4
-5'0
789'4
10:16A
May 24
782'2
790'2
770'4
779'4
-4'2
783'6
10:16A
Jul 24
768'6
775'2
760'6
763'0
-8'0
771'0
10:16A
Sep 24
767'0
767'0
765'6
765'6
-3'2
769'0
10:16A
Dec 24
767'0
771'0
761'2
771'0
19'2
771'0
s
10:16A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
1329'0
1347'4
1322'0
1345'0
15'4
1329'4
10:16A
Aug 23
1242'0
1261'0
1236'6
1255'6
11'6
1244'0
10:16A
Sep 23
1175'0
1192'4
1171'0
1186'0
8'6
1177'2
10:16A
Nov 23
1168'0
1184'6
1163'4
1177'6
8'6
1169'0
10:16A
Jan 24
1178'0
1194'4
1174'0
1187'6
9'0
1178'6
10:16A
Mar 24
1177'4
1195'0
1176'0
1188'2
8'6
1179'4
10:16A
May 24
1180'6
1198'2
1178'6
1190'6
7'4
1183'2
10:16A
Jul 24
1184'0
1202'0
1184'0
1194'6
7'6
1187'0
10:16A
@O - OATS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jul 23
338'6
338'6
330'0
336'0
-3'0
339'0
10:12A
Sep 23
336'4
341'6
336'4
341'6
-2'4
344'2
10:16A
Dec 23
347'0
347'0
342'0
347'0
-1'4
348'4
10:12A
Mar 24
359'4
359'4
359'4
359'4
-3'2
357'6
s
10:12A
May 24
363'0
-3'2
362'0
s
10:02A
Jul 24
340'4
-3'2
354'2
s
07:13A
Sep 24
347'2
-3'2
349'4
s
06/01
Dec 24
349'4
-3'2
349'4
s
06/01
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
175.025
176.875
175.000
176.350
1.450
174.900
10:16A
Aug 23
172.725
174.250
172.575
173.000
0.625
172.375
10:16A
Oct 23
176.000
177.150
175.925
176.050
0.175
175.875
10:16A
Dec 23
179.200
180.150
178.925
179.125
0.075
179.050
10:16A
Feb 24
182.775
183.650
182.275
182.625
- 0.050
182.675
10:16A
Apr 24
185.700
186.525
185.125
185.375
- 0.325
185.700
10:16A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 23
242.900
243.800
241.025
241.675
0.025
241.650
10:16A
Sep 23
245.900
247.000
244.400
245.150
0.200
244.950
10:16A
Oct 23
247.925
248.875
246.625
247.225
0.250
246.975
10:16A
Nov 23
248.250
249.400
247.375
248.050
0.575
247.475
10:16A
Jan 24
247.525
248.700
246.650
247.200
0.525
246.675
10:16A
Mar 24
248.075
249.075
247.250
247.250
- 0.050
247.300
10:16A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 23
84.000
85.300
83.850
85.025
1.475
83.550
10:16A
Jul 23
82.500
84.550
82.475
84.200
2.150
82.050
10:16A
Aug 23
80.325
81.975
80.300
81.850
1.825
80.025
10:16A
Oct 23
74.000
75.675
74.000
75.375
1.450
73.925
10:16A
Dec 23
72.175
73.725
72.075
73.100
1.025
72.075
10:16A
Feb 24
77.675
78.850
77.675
78.175
0.750
77.425
10:16A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
CHS High Plains Online Offer Center
Powered by DTN Portal®
Transact Online
Offers & Contracts
Easy to Use
Complete Records
How To Video
Register Now
Access Your Account
Username
Password
Local Radar
Yuma, CO
Chg Zip Code:
View complete Local Weather
Local Forecast
Yuma, CO
Chg Zip:
Friday
Saturday
Sunday
Monday
Tuesday
High:
74
°F
Low:
53
°F
Precip:
76
%
High:
63
°F
Low:
53
°F
Precip:
70
%
High:
69
°F
Low:
52
°F
Precip:
70
%
High:
73
°F
Low:
51
°F
Precip:
44
%
High:
75
°F
Low:
51
°F
Precip:
29
%
View complete Local Weather
Customer Resources
Copyright DTN. All rights reserved.
Disclaimer
.