Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
437'2
438'4
436'2
438'2
0'6
437'4
11:04P
May 26
445'0
446'2
444'2
446'2
0'6
445'4
11:05P
Jul 26
451'4
452'4
450'6
452'2
0'2
452'0
11:04P
Sep 26
445'4
447'0
445'0
447'0
0'4
446'4
11:04P
Dec 26
457'4
458'6
457'0
458'6
0'2
458'4
11:04P
Mar 27
470'4
472'0
470'4
472'0
0'2
471'6
11:04P
May 27
477'4
478'6
477'4
478'6
0'2
478'4
11:04P
Jul 27
482'2
482'4
482'2
482'4
0'2
482'2
11:04P
Sep 27
466'6
0'0
463'6
10:59P
@KW - KC HRW WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
516'6
517'4
515'4
517'4
2'4
515'0
11:04P
May 26
529'4
530'2
528'4
530'2
2'2
528'0
11:03P
Jul 26
543'0
543'6
542'4
543'4
1'4
542'0
11:04P
Sep 26
558'6
558'6
558'6
558'6
1'4
557'2
11:03P
Dec 26
572'0
577'4
570'2
577'0
0'4
577'2
s
11:02P
Mar 27
592'0
593'2
592'0
593'2
0'2
593'4
s
11:02P
May 27
613'0
0'0
601'6
s
11:02P
Jul 27
616'0
-0'6
602'6
s
11:02P
Sep 27
599'0
-0'4
611'2
s
07:00P
QTT - COTTON - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 26
0.6401
-0.0026
0.6401
s
01/02
May 26
0.6537
-0.0023
0.6537
s
01/02
Jul 26
0.6672
-0.0011
0.6672
s
01/02
Oct 26
0.6742
-0.0011
0.6742
s
01/02
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
350.325
356.625
350.325
356.350
5.850
356.100
s
07:13A
Mar 26
345.500
353.525
345.350
353.050
7.625
352.950
s
07:13A
Apr 26
345.150
352.750
344.825
352.300
8.025
352.250
s
01/02
May 26
343.100
350.500
342.700
350.250
8.100
350.200
s
01/02
Aug 26
342.550
350.100
342.550
349.675
7.875
349.700
s
07:13A
Sep 26
341.250
348.100
340.475
347.850
8.075
347.900
s
01/02
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
231.650
236.300
231.425
236.175
4.400
236.000
s
07:13A
Apr 26
232.125
236.200
232.125
236.075
3.775
235.975
s
07:13A
Jun 26
226.700
230.575
226.675
230.475
3.575
230.350
s
07:13A
Aug 26
223.825
227.250
223.650
227.175
3.525
227.075
s
07:13A
Oct 26
223.175
226.450
223.000
226.375
3.525
226.275
s
07:13A
Dec 26
223.350
226.600
223.150
226.600
3.525
226.400
s
07:13A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 26
1036'6
1036'6
1035'6
1036'2
6'6
1029'4
11:04P
Mar 26
1045'6
1052'0
1045'4
1051'4
5'6
1045'6
11:04P
May 26
1058'2
1064'6
1058'2
1064'2
5'6
1058'4
11:04P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 26
3.507
3.507
3.404
3.484
-0.134
3.618
11:04P
Mar 26
2.970
2.980
2.901
2.961
-0.082
3.043
11:04P
Apr 26
3.000
3.020
2.937
2.968
-0.084
3.052
11:04P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.