Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
579'0
595'0
575'4
576'0
-2'4
577'2
s
04/09
Jul 21
561'0
577'0
559'6
560'6
0'6
562'6
s
04/09
Sep 21
509'2
519'4
508'2
508'4
0'6
510'6
s
04/09
Dec 21
494'0
503'6
494'0
494'4
1'6
496'4
s
04/09
Mar 22
501'0
510'4
501'0
502'6
2'0
503'4
s
04/09
May 22
505'2
514'2
505'2
506'4
2'4
508'0
s
04/09
Jul 22
507'0
515'6
507'0
508'0
2'4
509'6
s
04/09
Sep 22
473'2
478'0
472'0
472'2
3'2
474'2
s
04/09
Dec 22
459'0
462'4
458'2
459'4
3'2
461'4
s
04/09
Mar 23
465'6
469'0
465'6
466'4
3'6
468'6
s
04/09
May 23
468'0
2'6
472'2
s
04/09
Jul 23
472'0
473'0
472'0
473'0
3'0
474'0
s
04/09
Sep 23
406'0
3'0
451'4
s
04/09
Dec 23
429'0
433'0
428'0
429'6
1'6
430'2
s
04/09
Jul 24
441'0
441'0
434'6
434'6
1'6
440'2
s
04/09
Dec 24
413'4
420'0
413'4
420'0
0'2
421'6
s
04/09
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
578'6
592'4
576'6
587'0
10'0
586'4
s
04/09
Jul 21
584'0
599'4
583'6
595'0
10'4
594'2
s
04/09
Sep 21
591'4
605'6
591'0
601'0
10'2
600'6
s
04/09
Dec 21
601'6
615'4
601'6
611'2
10'0
610'4
s
04/09
Mar 22
611'0
620'6
610'2
619'6
10'0
619'6
s
04/09
May 22
622'2
625'0
621'4
624'2
8'4
623'0
s
04/09
Jul 22
605'0
610'6
599'4
606'4
6'0
608'0
s
04/09
Sep 22
601'0
601'0
601'0
601'0
5'6
612'4
s
04/09
Dec 22
619'4
619'4
619'4
619'4
7'0
622'0
s
04/09
Mar 23
609'0
7'0
627'0
s
04/09
May 23
622'2
7'0
622'2
s
04/09
Jul 23
584'6
7'0
578'6
s
04/09
QTT - COTTON - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
0.8240
0.0099
0.8240
s
04/09
Jul 21
0.8374
0.0108
0.8374
s
04/09
Oct 21
0.8226
0.0060
0.8226
s
04/09
Dec 21
0.8178
0.0066
0.8178
s
04/09
Mar 22
0.8159
0.0075
0.8159
s
04/09
May 22
0.8160
0.0081
0.8160
s
04/09
Jul 22
0.8150
0.0084
0.8150
s
04/09
Oct 22
0.7820
0.0079
0.7820
s
04/09
Dec 22
0.7597
0.0081
0.7597
s
04/09
Mar 23
0.7617
0.0081
0.7617
s
04/09
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
146.875
147.150
144.500
145.100
- 2.375
144.750
s
04/09
May 21
151.675
151.800
148.775
149.900
- 1.975
149.625
s
04/09
Aug 21
161.400
161.575
159.100
160.100
- 1.650
159.950
s
04/09
Sep 21
162.175
162.175
159.850
160.975
- 1.450
160.875
s
04/09
Oct 21
162.700
162.700
160.525
161.450
- 1.375
161.550
s
04/09
Nov 21
163.100
163.100
161.000
161.725
- 1.250
161.975
s
04/09
Jan 22
160.875
162.150
159.850
161.250
- 0.800
161.175
s
04/09
Mar 22
160.125
161.650
159.125
160.550
0.450
160.550
s
04/09
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
124.050
124.575
123.275
123.400
- 0.725
123.425
s
04/09
Jun 21
124.700
124.975
122.250
122.800
- 2.450
122.575
s
04/09
Aug 21
123.750
123.975
122.200
122.650
- 1.625
122.400
s
04/09
Oct 21
126.775
126.950
125.525
125.875
- 1.350
125.700
s
04/09
Dec 21
129.450
129.550
128.500
128.750
- 1.000
128.700
s
04/09
Feb 22
131.750
131.825
130.875
131.250
- 0.725
131.225
s
04/09
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
1416'0
1419'0
1400'6
1403'2
-12'2
1403'0
s
04/09
Jul 21
1410'2
1413'4
1395'4
1398'0
-11'4
1398'2
s
04/09
Aug 21
1372'6
1376'6
1360'2
1361'6
-11'6
1362'0
s
04/09
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
2.520
2.552
2.503
2.521
0.004
2.526
s
04/09
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
59.76
59.95
59.10
59.34
-0.28
59.32
s
04/09
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 21
1.905
1.905
s
04/09
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 21
1750.8
1750.8
1733.3
1741.7
- 13.5
1743.3
s
04/09
SP - S&P 500 INDEX - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jun 21
4119.50
30.50
4119.50
s
04/09
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.