Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
619'0
627'6
616'0
625'4
5'6
619'6
12:48P
Dec 22
615'0
624'4
612'0
622'2
6'4
615'6
12:47P
Mar 23
622'4
631'2
619'2
629'2
6'4
622'6
12:47P
May 23
624'4
633'6
622'2
631'6
6'4
625'2
12:47P
Jul 23
621'6
631'0
620'0
629'0
6'0
623'0
12:47P
Sep 23
593'2
598'2
590'2
596'0
3'6
592'2
12:47P
Dec 23
583'2
590'4
582'0
588'0
2'4
585'4
12:47P
Mar 24
591'2
598'0
591'2
596'2
3'2
593'0
12:47P
May 24
600'0
600'4
599'2
599'2
2'6
596'4
12:47P
Jul 24
595'0
598'6
595'0
598'0
2'6
595'2
12:47P
Sep 24
551'0
8'0
555'4
s
12:27P
Dec 24
546'4
549'6
545'0
548'4
2'0
546'4
12:47P
Jul 25
532'2
8'4
552'4
s
12:27P
Dec 25
513'0
8'4
522'6
s
12:27P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
812'4
847'2
812'4
846'2
33'6
812'4
12:47P
Dec 22
816'0
849'6
815'2
848'6
33'4
815'2
12:47P
Mar 23
820'4
849'6
817'4
848'6
31'0
817'6
12:47P
May 23
821'0
850'4
819'6
849'4
29'4
820'0
12:47P
Jul 23
816'4
842'6
814'4
842'6
27'6
815'0
12:47P
Sep 23
815'4
838'6
815'4
837'4
22'6
814'6
12:47P
Dec 23
822'0
824'4
822'0
824'4
6'4
818'0
12:47P
Mar 24
819'2
819'2
812'4
812'4
-30'0
812'6
s
12:47P
May 24
815'0
-17'0
788'0
s
12:47P
Jul 24
800'0
-17'0
754'4
s
12:47P
Sep 24
757'6
-17'0
757'6
s
08:30A
Dec 24
740'0
-11'0
740'0
s
08:30A
Mar 25
698'0
-11'0
698'0
s
08/18
May 25
657'2
-11'0
657'2
s
08/18
Jul 25
633'0
-11'0
633'0
s
08/18
QTT - COTTON - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 22
1.1712
-0.0120
1.1712
s
08/18
Dec 22
1.1270
-0.0084
1.1270
s
08/18
Mar 23
1.0976
-0.0051
1.0976
s
08/18
May 23
1.0689
-0.0013
1.0689
s
08/18
Jul 23
1.0240
-0.0016
1.0240
s
08/18
Oct 23
0.9421
-0.0035
0.9421
s
08/18
Dec 23
0.8751
-0.0032
0.8751
s
08/18
Mar 24
0.8597
-0.0051
0.8597
s
08/18
May 24
0.8587
-0.0051
0.8587
s
08/18
Jul 24
0.8542
-0.0051
0.8542
s
08/18
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
181.350
182.075
180.850
181.550
0.025
181.525
12:47P
Sep 22
185.000
186.100
184.300
184.650
- 0.625
185.275
12:47P
Oct 22
187.600
188.200
186.400
186.675
- 1.000
187.675
12:47P
Nov 22
189.500
190.000
188.225
188.475
- 1.025
189.500
12:47P
Jan 23
189.925
190.725
189.050
189.425
- 0.875
190.300
12:47P
Mar 23
191.950
192.000
190.600
190.800
- 0.775
191.575
12:47P
Apr 23
194.100
194.100
193.025
193.125
- 0.875
194.000
12:47P
May 23
195.350
195.850
194.650
194.900
- 0.350
195.250
12:47P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
141.475
141.800
141.325
141.500
0.225
141.275
12:46P
Oct 22
144.950
145.725
144.875
145.200
0.450
144.750
12:47P
Dec 22
150.625
151.375
150.625
150.875
0.325
150.550
12:47P
Feb 23
155.000
155.450
154.875
154.950
0.100
154.850
12:47P
Apr 23
158.150
158.600
158.000
158.125
0.025
158.100
12:47P
Jun 23
153.425
153.825
153.175
153.325
- 0.050
153.375
12:47P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
1496'6
1499'2
1475'6
1489'6
-5'6
1495'4
12:47P
Nov 22
1405'6
1410'0
1386'2
1403'0
-2'2
1405'2
12:47P
Jan 23
1411'6
1415'4
1393'0
1409'4
-2'0
1411'4
12:47P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
9.201
9.395
8.870
9.319
0.131
9.188
12:47P
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
90.39
92.09
88.38
90.52
0.02
90.50
12:47P
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 22
2.161
2.161
s
08/18
QGC - GOLD - COMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 22
1753.7
1754.3
1747.5
1749.1
- 7.7
1747.6
12:47P
SP - SPF0 - UNKNOWN
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 30
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.