Home
Cash Bids
Futures
DTN Videos
Market News
Ag Headlines
Headline News
Weather
Portfolio
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
427'2
432'6
426'6
430'2
3'4
426'6
04:55A
Jul 24
436'6
442'0
436'0
439'4
3'2
436'2
04:55A
Sep 24
445'2
450'2
444'6
448'0
3'0
445'0
04:54A
Dec 24
460'2
465'0
459'4
463'0
3'0
460'0
04:54A
Mar 25
472'6
477'4
472'4
476'2
3'2
473'0
04:55A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1134'0
1143'6
1131'6
1137'2
3'0
1134'2
04:55A
Jul 24
1148'2
1158'4
1145'6
1152'0
3'0
1149'0
04:55A
Aug 24
1150'4
1160'6
1148'4
1154'2
3'0
1151'2
04:54A
Sep 24
1140'6
1152'0
1139'0
1145'4
3'6
1141'6
04:55A
Nov 24
1149'0
1159'6
1146'6
1153'2
4'0
1149'2
04:55A
@MW - HARD RED SPRING WHEAT - MGE
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
638'4
650'6
638'0
641'6
3'0
638'6
04:55A
Jul 24
642'4
655'4
642'4
646'6
3'6
643'0
04:54A
Sep 24
654'0
665'0
654'0
656'4
4'0
652'4
04:54A
Dec 24
675'0
680'6
674'6
674'6
6'4
668'2
04:55A
Mar 25
695'0
695'0
695'0
695'0
12'0
683'0
04:55A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
536'6
558'6
536'0
542'4
5'6
536'6
04:55A
Jul 24
553'0
574'6
552'2
559'0
6'0
553'0
04:56A
Sep 24
570'2
591'4
569'6
575'4
5'2
570'2
04:55A
Dec 24
594'6
615'4
594'6
600'2
5'2
595'0
04:56A
Mar 25
619'2
635'0
619'2
622'6
7'4
615'2
04:53A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
240.600
241.950
240.200
241.400
1.175
241.600
s
04/18
May 24
240.425
242.800
239.475
242.350
2.275
242.550
s
04/18
Aug 24
252.050
254.575
251.400
254.100
2.175
254.300
s
04/18
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
181.075
181.375
180.250
181.000
0.275
181.175
s
04/18
Jun 24
175.325
176.275
174.725
175.275
0.050
175.375
s
04/18
Aug 24
172.800
173.875
172.425
173.350
0.750
173.525
s
04/18
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
94.500
94.875
93.650
94.750
-0.200
94.725
s
04/18
Jun 24
102.175
102.825
101.175
102.550
- 0.025
102.700
s
04/18
Jul 24
103.650
104.400
102.875
104.250
0.050
104.350
s
04/18
@DA - MILK CLASS III - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Apr 24
15.57
15.57
May 24
17.38
17.43
17.38
17.41
0.03
17.38
04:41A
Jun 24
17.64
17.63
Jul 24
18.03
18.02
@AC - ETHANOL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
2.161
2.161
04/18
Jun 24
2.161
2.161
04/18
Jul 24
2.161
2.161
04/18
QCL - CRUDE OIL - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
82.62
86.28
82.47
82.86
0.13
82.73
04:55A
Jun 24
81.99
85.64
81.88
82.07
-0.03
82.10
04:56A
Jul 24
81.40
84.86
81.28
81.54
0.02
81.52
04:55A
QNG - NATURAL GAS - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
1.741
1.794
1.739
1.744
-0.013
1.757
04:56A
Jun 24
1.974
2.013
1.968
1.975
-0.011
1.986
04:56A
Jul 24
2.302
2.332
2.297
2.307
-0.004
2.311
04:55A
QHO - NEW YORK HARBOR ULSD - NYMEX
Month
Open
High
Low
Last
Change
Close
Time
More
May 24
2.5347
2.6488
2.5189
2.5315
-0.0024
2.5339
04:56A
Jun 24
2.5426
2.6540
2.5269
2.5366
-0.0056
2.5422
04:56A
Jul 24
2.5519
2.6602
2.5356
2.5500
-0.0008
2.5508
04:55A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Copyright DTN. All rights reserved.
Disclaimer
.