Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
460'2
460'6
458'4
459'0
-2'6
461'6
11:00P
Jul 25
466'4
467'6
465'0
465'2
-3'0
468'2
11:00P
Sep 25
440'0
441'4
439'2
439'4
-2'4
442'0
10:59P
Dec 25
448'2
449'2
446'6
446'6
-2'6
449'4
11:01P
Mar 26
462'0
462'2
460'2
460'2
-2'4
462'6
11:01P
May 26
469'4
469'6
468'0
468'2
-2'0
470'2
11:01P
Jul 26
473'6
473'6
472'0
472'2
-2'2
474'4
10:59P
Sep 26
451'6
-2'0
453'6
10:58P
Dec 26
453'2
453'2
451'6
452'0
-2'2
454'2
10:59P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
565'0
569'4
562'6
566'4
1'2
565'2
11:00P
Jul 25
576'6
581'0
574'2
578'0
1'2
576'6
11:00P
Sep 25
591'4
595'2
590'2
592'0
1'0
591'0
11:00P
Dec 25
614'2
617'6
614'2
614'4
0'6
613'6
11:00P
Mar 26
635'4
636'4
633'4
633'4
0'6
632'6
11:01P
May 26
635'4
5'4
642'6
s
11:01P
Jul 26
636'0
5'2
642'0
s
11:00P
Sep 26
643'4
643'4
643'4
643'4
5'2
651'2
s
11:00P
Dec 26
682'2
5'2
665'0
s
07:00P
QTT - COTTON - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
0.6825
0.0142
0.6825
s
01:30P
Jul 25
0.6918
0.0119
0.6918
s
01:30P
Oct 25
0.7084
0.0100
0.7084
s
01:30P
Dec 25
0.7081
0.0089
0.7081
s
01:30P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
286.550
288.750
285.550
288.225
1.825
288.275
s
04:00P
May 25
284.700
287.500
283.325
287.075
2.650
287.150
s
04:00P
Aug 25
288.750
292.725
288.200
292.450
2.900
292.400
s
01:05P
Sep 25
288.225
291.700
287.175
291.400
3.050
291.450
s
04:00P
Oct 25
286.450
289.775
285.250
289.500
3.050
289.575
s
04:00P
Nov 25
283.800
287.075
282.625
286.800
3.100
286.950
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
207.875
209.400
207.000
209.075
1.325
209.125
s
04:00P
Jun 25
203.625
205.650
202.600
205.400
1.775
205.425
s
04:00P
Aug 25
200.250
202.425
198.925
202.325
2.300
202.325
s
04:00P
Oct 25
198.775
201.475
197.775
201.325
2.600
201.375
s
04:00P
Dec 25
199.350
202.075
198.575
201.975
2.600
201.950
s
04:00P
Feb 26
200.050
202.700
199.550
202.550
2.425
202.600
s
03:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1032'0
1032'4
1029'6
1031'2
-3'0
1034'2
11:01P
Jul 25
1047'4
1048'0
1045'0
1046'4
-2'6
1049'2
11:01P
Aug 25
1045'6
1046'4
1043'6
1045'0
-2'6
1047'6
11:01P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
3.950
3.964
3.935
3.940
-0.011
3.951
11:01P
Jun 25
4.098
4.114
4.084
4.095
-0.001
4.096
11:01P
Jul 25
4.321
4.331
4.308
4.316
4.316
11:02P
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
2.161
2.161
04:00P
May 25
2.161
2.161
04:00P
Jun 25
2.161
2.161
04:00P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.