Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
450'0
453'4
447'4
453'0
-4'6
457'6
10:13P
Jul 25
460'0
461'0
455'2
460'6
-4'4
465'2
10:13P
Sep 25
435'2
437'4
433'2
437'2
-3'4
440'6
10:13P
Dec 25
445'0
446'0
442'0
445'4
-3'2
448'6
10:13P
Mar 26
457'6
459'4
456'0
459'4
-3'0
462'4
10:13P
May 26
466'6
467'4
464'2
467'4
-3'0
470'4
10:13P
Jul 26
469'2
472'0
469'0
472'0
-2'6
474'6
10:13P
Sep 26
451'6
452'0
451'4
452'0
-2'6
454'6
10:13P
Dec 26
451'6
453'2
450'0
453'0
-2'4
455'4
10:13P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
558'0
562'4
554'6
561'6
-6'6
568'4
10:13P
Jul 25
568'6
574'0
567'0
573'6
-6'0
579'6
10:13P
Sep 25
591'0
591'0
581'0
587'6
-5'6
593'4
10:13P
Dec 25
610'4
610'4
603'4
610'0
-5'6
615'6
10:13P
Mar 26
627'0
628'6
622'0
628'6
-5'2
634'0
10:13P
May 26
639'2
645'0
639'2
645'0
1'0
643'6
s
10:13P
Jul 26
636'0
636'0
636'0
636'0
-6'0
642'0
10:13P
Sep 26
643'4
-0'2
651'0
s
10:13P
Dec 26
682'2
-0'2
664'6
s
10:13P
QTT - COTTON - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
Dec 25
0.7039
-0.0042
0.7039
s
01:28P
May 25
0.6780
-0.0045
0.6780
s
01:28P
Jul 25
0.6871
-0.0047
0.6871
s
01:28P
Oct 25
0.7037
-0.0047
0.7037
s
01:28P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
288.275
289.450
287.250
288.900
0.600
288.875
s
01:05P
May 25
287.100
288.400
286.025
288.000
0.775
287.925
s
02:30P
Aug 25
292.400
294.000
291.800
293.700
1.300
293.700
s
01:05P
Sep 25
291.450
293.250
290.900
293.000
1.600
293.050
s
01:05P
Oct 25
289.125
291.700
289.000
291.475
1.850
291.425
s
01:05P
Nov 25
286.950
289.325
286.475
289.000
2.075
289.025
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
208.975
210.900
208.600
210.275
1.250
210.375
s
03:19P
Jun 25
205.350
207.725
204.750
207.375
1.975
207.400
s
03:58P
Aug 25
202.150
204.075
201.650
203.800
1.600
203.925
s
02:30P
Oct 25
201.200
202.525
200.725
202.250
0.950
202.325
s
01:05P
Dec 25
201.950
202.925
201.350
202.425
0.700
202.650
s
01:05P
Feb 26
202.350
203.625
201.950
203.225
0.725
203.325
s
01:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1011'0
1018'4
1008'0
1016'4
-13'0
1029'4
10:13P
Jul 25
1027'6
1033'6
1023'6
1031'4
-13'4
1045'0
10:13P
Aug 25
1024'4
1032'4
1022'6
1030'6
-12'4
1043'2
10:13P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
4.011
4.025
3.972
3.992
-0.063
4.055
10:13P
Jun 25
4.150
4.153
4.116
4.130
-0.060
4.190
10:13P
Jul 25
4.369
4.369
4.324
4.344
-0.054
4.398
10:13P
@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
.