Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
483'2
486'4
481'4
482'4
-1'6
482'2
04/17
Jul 25
490'6
494'0
489'0
490'4
-1'2
490'2
04/17
Sep 25
457'2
460'6
457'2
458'4
-0'4
458'4
04/17
Dec 25
466'0
468'4
465'2
466'2
-0'4
466'0
04/17
Mar 26
478'0
480'2
477'2
478'4
-0'2
478'2
04/17
May 26
485'0
487'2
484'2
485'4
-0'4
485'2
04/17
Jul 26
488'2
490'4
488'0
489'0
-0'6
488'4
04/17
Sep 26
470'6
472'0
469'6
470'0
-1'6
469'6
04/17
Dec 26
472'4
474'0
470'6
471'0
-2'2
470'6
04/17
@KW - HARD RED WINTER WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
560'0
569'2
555'6
556'2
-0'4
557'4
s
04/17
Jul 25
573'2
582'4
568'2
569'0
-2'2
570'0
s
04/17
Sep 25
591'4
597'4
583'0
584'0
-2'4
585'0
s
04/17
Dec 25
614'4
620'2
606'4
606'4
-3'0
608'2
s
04/17
Mar 26
635'0
639'0
625'6
625'6
-2'6
627'2
s
04/17
May 26
647'6
647'6
637'0
637'0
-2'4
637'0
s
04/17
Jul 26
642'0
642'0
640'2
640'2
-2'2
637'6
s
04/17
Sep 26
644'0
-2'2
646'6
s
04/17
Dec 26
682'2
-2'0
660'2
s
04/17
QTT - COTTON - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
0.6844
0.0053
0.6844
s
04/17
May 25
0.6632
0.0053
0.6632
s
04/17
Jul 25
0.6713
0.0076
0.6713
s
04/17
Oct 25
0.6880
0.0054
0.6880
s
04/17
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
293.150
293.750
293.150
293.325
3.400
293.350
s
04/17
May 25
285.750
286.975
284.925
286.900
2.450
286.850
s
04/17
Aug 25
290.475
291.250
289.025
290.975
1.425
290.875
s
04/17
Sep 25
289.525
290.200
287.875
289.600
0.950
289.575
s
04/17
Oct 25
287.450
288.325
285.900
287.175
0.650
287.425
s
04/17
Nov 25
284.875
285.725
283.250
284.375
0.425
284.575
s
04/17
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
208.175
210.000
207.625
209.750
2.750
209.825
s
04/17
Jun 25
202.750
204.350
202.225
204.025
2.000
204.075
s
04/17
Aug 25
199.475
200.375
198.675
200.075
1.175
200.125
s
04/17
Oct 25
197.600
198.525
197.225
198.250
0.750
198.325
s
04/17
Dec 25
198.900
199.025
197.875
198.725
0.475
198.825
s
04/17
Feb 26
199.400
199.950
198.750
199.650
0.200
199.600
s
04/17
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1038'0
1045'2
1032'0
1035'6
-3'0
1036'4
04/17
Jul 25
1049'2
1056'4
1043'0
1046'6
-3'4
1047'6
04/17
Aug 25
1045'6
1052'6
1040'2
1043'4
-3'2
1044'6
04/17
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
3.262
3.334
3.191
3.248
-0.002
3.245
s
04/17
Jun 25
3.421
3.499
3.356
3.420
0.002
3.410
s
04/17
Jul 25
3.662
3.758
3.614
3.681
0.006
3.663
s
04/17
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
2.161
2.161
04/03
Jun 25
2.161
2.161
04/03
Jul 25
2.161
2.161
04/03
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.