Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
457'6
459'2
457'4
458'2
0'6
457'4
08:45P
Jul 25
465'4
467'0
465'2
466'0
0'4
465'4
08:45P
Sep 25
439'0
440'2
439'0
439'4
0'4
439'0
08:45P
Dec 25
447'4
448'4
447'2
447'6
0'2
447'4
08:45P
Mar 26
461'6
462'2
461'2
462'0
0'4
461'4
08:45P
May 26
469'6
470'0
469'4
470'0
0'2
469'6
08:45P
Jul 26
474'0
474'4
474'0
474'4
0'2
474'2
08:45P
Sep 26
453'2
0'0
453'6
08:43P
Dec 26
454'4
455'2
454'4
455'2
0'6
454'4
08:43P
@KW - HARD RED WINTER WHEAT - KCBT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
570'0
574'0
570'0
571'6
2'6
569'0
08:45P
Jul 25
582'2
585'6
581'6
583'2
2'4
580'6
08:45P
Sep 25
596'2
599'6
595'6
597'4
2'6
594'6
08:45P
Dec 25
618'0
621'2
618'0
619'4
2'6
616'6
08:45P
Mar 26
637'6
639'6
637'4
637'4
2'2
635'2
08:45P
May 26
640'6
640'6
640'6
640'6
1'2
645'0
s
08:45P
Jul 26
636'0
636'0
636'0
636'0
2'2
644'2
s
08:45P
Sep 26
643'4
2'0
653'0
s
08:45P
Dec 26
682'2
1'6
666'4
s
07:00P
QTT - COTTON - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
0.6480
-0.0300
0.6480
s
01:35P
Jul 25
0.6571
-0.0300
0.6571
s
01:35P
Oct 25
0.6761
-0.0276
0.6761
s
01:35P
Dec 25
0.6755
-0.0284
0.6755
s
01:35P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
286.175
287.050
284.625
285.625
- 3.475
285.400
s
01:05P
May 25
284.100
286.050
282.275
283.325
- 4.800
283.125
s
01:05P
Aug 25
290.000
291.775
288.125
289.350
- 4.400
289.300
s
01:05P
Sep 25
289.475
290.900
287.400
288.750
- 4.450
288.600
s
03:38P
Oct 25
287.750
289.200
286.000
287.200
- 4.400
287.025
s
01:05P
Nov 25
284.000
286.750
283.325
284.925
- 4.300
284.725
s
01:05P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 25
207.525
209.550
207.050
208.200
- 2.325
208.050
s
02:30P
Jun 25
204.400
206.300
203.700
204.750
- 2.700
204.700
s
01:05P
Aug 25
200.975
202.725
200.250
201.175
- 2.750
201.175
s
01:05P
Oct 25
199.525
201.075
198.650
199.675
- 2.725
199.600
s
02:30P
Dec 25
200.350
201.425
199.225
199.925
- 2.700
199.950
s
01:05P
Feb 26
201.175
202.050
200.100
200.650
- 2.700
200.625
s
01:05P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
1011'0
1012'6
1009'0
1010'2
-1'2
1011'4
08:45P
Jul 25
1026'2
1028'2
1025'0
1026'2
0'0
1026'2
08:45P
Aug 25
1024'2
1026'0
1023'0
1023'6
-0'6
1024'4
08:45P
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 25
4.119
4.153
4.110
4.123
-0.015
4.138
08:44P
Jun 25
4.235
4.265
4.227
4.236
-0.021
4.257
08:44P
Jul 25
4.420
4.455
4.418
4.440
-0.012
4.452
08:44P
@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
.