Quote Ticker
  • CORN (Dec 14) 319'4 -1'6 10/2/14   5:09 AM CST
  • CORN (Mar 15) 332'2 -1'6 10/2/14   5:09 AM CST
  • CORN (May 15) 340'6 -2'0 10/2/14   4:55 AM CST
  • CORN (Jul 15) 348'2 -2'0 10/2/14   5:13 AM CST
  • CORN (Sep 15) 356'2 -1'4 10/2/14   3:52 AM CST
  • CORN (Dec 15) 366'0 -1'6 10/2/14   4:37 AM CST
  • CORN (Mar 16) 377'2 0'0 10/1/14   7:00 PM CST
  • CORN (May 16) 384'4 0'0 10/1/14   7:00 PM CST
  • CORN (Jul 16) 389'6 -0'6 10/2/14   4:01 AM CST
  • SOYBEANS (Nov 14) 913'2 -3'4 10/2/14   5:11 AM CST
  • SOYBEANS (Jan 15) 921'4 -3'4 10/2/14   5:12 AM CST
  • SOYBEANS (Mar 15) 930'2 -3'4 10/2/14   5:08 AM CST
  • SOYBEANS (May 15) 938'2 -3'6 10/2/14   5:05 AM CST
  • SOYBEANS (Jul 15) 945'4 -3'0 10/2/14   4:59 AM CST
  • SOYBEANS (Aug 15) 948'0 -3'2 10/2/14   4:04 AM CST
  • SOYBEANS (Sep 15) 942'2     CST
  • SOYBEANS (Nov 15) 940'0 -2'2 10/2/14   4:47 AM CST
  • SOYBEANS (Jan 16) 950'0 1'4 10/1/14   7:03 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 560'4 3'0 10/2/14   5:10 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 564'0 2'4 10/2/14   5:11 AM CST
  • HARD RED WINTER WHEAT (May 15) 568'6 3'6 10/2/14   1:31 AM CST
  • HARD RED WINTER WHEAT (Jul 15) 564'0 3'4 10/2/14   1:31 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 573'0 0'0 10/1/14   7:00 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 586'6 -2'6 10/1/14   7:00 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 598'6 2'0 10/1/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 590'0 2'0 10/1/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 576'0 2'0 10/1/14   1:30 PM CST
  • WHEAT (Dec 14) 480'4 1'4 10/2/14   5:12 AM CST
  • WHEAT (Mar 15) 494'6 2'4 10/2/14   5:00 AM CST
  • WHEAT (May 15) 503'0 1'6 10/2/14   4:11 AM CST
  • WHEAT (Jul 15) 511'2 2'2 10/2/14   4:02 AM CST
  • WHEAT (Sep 15) 526'4 5'6 10/2/14   2:58 AM CST
  • LIVE CATTLE (Oct 14) 162.850 0.375 10/2/14   5:05 AM CST
  • LIVE CATTLE (Dec 14) 166.575 0.675 10/2/14   5:13 AM CST
  • LIVE CATTLE (Feb 15) 166.550 0.675 10/2/14   5:13 AM CST
  • LIVE CATTLE (Apr 15) 164.325 0.775 10/2/14   5:13 AM CST
  • LIVE CATTLE (Jun 15) 153.475 0.475 10/2/14   5:13 AM CST
  • LIVE CATTLE (Aug 15) 151.875 0.525 10/2/14   5:07 AM CST
  • LIVE CATTLE (Oct 15) 153.375 0.075 10/2/14   5:13 AM CST
  • LIVE CATTLE (Dec 15) 153.450 - 0.050 10/2/14   3:21 AM CST
  • FEEDER CATTLE (Oct 14) 240.850 2.425 10/2/14   5:00 AM CST
  • FEEDER CATTLE (Nov 14) 240.225 2.175 10/2/14   5:09 AM CST
  • FEEDER CATTLE (Jan 15) 233.750 1.975 10/2/14   4:51 AM CST
  • FEEDER CATTLE (Mar 15) 231.725 1.950 10/2/14   4:39 AM CST
  • FEEDER CATTLE (Apr 15) 231.825 2.125 10/2/14   3:35 AM CST
  • FEEDER CATTLE (May 15) 231.425 1.950 10/2/14   4:16 AM CST
  • FEEDER CATTLE (Aug 15) 232.050 2.175 10/1/14   10:35 PM CST
  • FEEDER CATTLE (Sep 15) 225.950 2.000 10/1/14   1:09 PM CST
  • LEAN HOGS (Oct 14) 106.500 - 1.100 10/2/14   5:13 AM CST
  • LEAN HOGS (Dec 14) 94.175 -0.700 10/2/14   5:13 AM CST
  • LEAN HOGS (Feb 15) 91.575 -0.275 10/2/14   5:13 AM CST
  • LEAN HOGS (Apr 15) 91.450 -0.225 10/2/14   5:13 AM CST
  • LEAN HOGS (May 15) 92.400 10/1/14   1:09 PM CST
  • LEAN HOGS (Jun 15) 94.275 -0.275 10/2/14   5:13 AM CST
  • LEAN HOGS (Jul 15) 92.350 10/2/14   5:13 AM CST
  • LEAN HOGS (Aug 15) 89.750 0.250 10/2/14   1:08 AM CST
  • LEAN HOGS (Oct 15) 76.200 0.100 10/1/14   8:28 PM CST
  • MILK CLASS III (Oct 14) 23.96 -0.02 10/1/14   8:21 PM CST
  • MILK CLASS III (Nov 14) 21.22 0.10 10/1/14   10:03 PM CST
  • MILK CLASS III (Dec 14) 19.72 0.01 10/1/14   11:27 PM CST
  • MILK CLASS III (Jan 15) 17.95     CST
  • MILK CLASS III (Feb 15) 17.48     CST
  • ETHANOL (Oct 14) 1.533 -0.058 10/1/14   1:19 PM CST
  • ETHANOL (Nov 14) 1.545 0.018 10/2/14   3:23 AM CST
  • ETHANOL (Dec 14) 1.504 -0.039 10/1/14   3:02 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16719.00 - 21.00 10/2/14   4:27 AM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15)     CST
  • DJ INDUSTRIAL AVERAGE (Jun 15)     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 320'4 321'4 319'2 319'4 -1'6 321'2 05:13A Chart for @C4Z Options for @C4Z
Mar 15 333'0 334'2 332'0 332'2 -1'6 334'0 05:13A Chart for @C5H Options for @C5H
May 15 342'4 342'6 340'6 340'6 -2'0 342'6 05:13A Chart for @C5K Options for @C5K
Jul 15 350'0 350'0 348'0 348'2 -2'0 350'2 05:13A Chart for @C5N Options for @C5N
Sep 15 356'0 357'6 356'0 356'2 -1'4 357'6 05:13A Chart for @C5U Options for @C5U
Dec 15 367'6 367'6 365'6 366'0 -1'6 367'6 05:13A Chart for @C5Z Options for @C5Z
Mar 16 377'2 377'4 376'0 377'2 0'0 377'2 05:12A Chart for @C6H Options for @C6H
May 16 384'4 384'4 384'4 384'4 0'0 384'4 05:12A Chart for @C6K Options for @C6K
Jul 16 390'4 390'6 389'4 389'6 -0'6 390'4 05:10A Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 915'2 919'4 913'0 913'2 -3'4 916'6 05:13A Chart for @S4X Options for @S4X
Jan 15 923'2 927'6 921'4 921'4 -3'4 925'0 05:13A Chart for @S5F Options for @S5F
Mar 15 932'6 936'4 930'0 930'2 -3'4 933'6 05:13A Chart for @S5H Options for @S5H
May 15 941'2 944'2 938'2 938'2 -3'6 942'0 05:13A Chart for @S5K Options for @S5K
Jul 15 948'0 951'0 945'0 945'4 -3'0 948'4 05:12A Chart for @S5N Options for @S5N
Aug 15 948'0 948'2 948'0 948'0 -3'2 951'2 05:12A Chart for @S5Q Options for @S5Q
Sep 15 942'2 943'6 Chart for @S5U Options for @S5U
Nov 15 940'4 945'2 939'4 940'0 -2'2 942'2 05:12A Chart for @S5X Options for @S5X
Jan 16 948'0 950'0 948'0 950'0 1'4 948'4 05:10A Chart for @S6F Options for @S6F
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 556'2 562'2 556'2 560'4 3'0 557'4 05:12A Chart for @KW4Z Options for @KW4Z
Mar 15 560'2 566'0 560'2 564'0 2'4 561'4 05:12A Chart for @KW5H Options for @KW5H
May 15 565'0 569'2 564'2 568'6 3'6 565'0 05:11A Chart for @KW5K Options for @KW5K
Jul 15 559'6 564'2 559'0 564'0 3'4 560'4 05:12A Chart for @KW5N Options for @KW5N
Sep 15 573'0 576'4 573'0 573'0 0'0 573'0 05:13A Chart for @KW5U Options for @KW5U
Dec 15 590'0 592'2 586'6 586'6 -2'6 589'4 05:04A Chart for @KW5Z Options for @KW5Z
Mar 16 598'6 2'0 598'2s 05:04A Chart for @KW6H Options for @KW6H
May 16 590'0 2'0 599'6s 05:04A Chart for @KW6K Options for @KW6K
Jul 16 576'0 2'0 570'0s 01:49A Chart for @KW6N Options for @KW6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 477'4 483'4 477'2 480'4 1'4 479'0 05:13A Chart for @W4Z Options for @W4Z
Mar 15 491'0 497'4 490'6 494'6 2'4 492'2 05:13A Chart for @W5H Options for @W5H
May 15 501'2 507'0 501'2 503'0 1'6 501'2 05:13A Chart for @W5K Options for @W5K
Jul 15 508'4 515'2 508'4 511'2 2'2 509'0 05:13A Chart for @W5N Options for @W5N
Sep 15 525'0 528'0 525'0 526'4 5'6 520'6 05:13A Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 162.400 163.150 162.150 162.850 0.375 162.475 05:13A Chart for @LE4V Options for @LE4V
Dec 14 165.825 166.650 165.700 166.575 0.675 165.900 05:13A Chart for @LE4Z Options for @LE4Z
Feb 15 165.625 166.600 165.625 166.550 0.675 165.875 05:13A Chart for @LE5G Options for @LE5G
Apr 15 163.400 164.325 163.400 164.325 0.775 163.550 05:13A Chart for @LE5J Options for @LE5J
Jun 15 153.000 153.475 153.000 153.475 0.475 153.000 05:13A Chart for @LE5M Options for @LE5M
Aug 15 152.025 152.025 151.875 151.875 0.525 151.350 05:13A Chart for @LE5Q Options for @LE5Q
Oct 15 153.350 153.375 153.350 153.375 0.075 153.300 05:13A Chart for @LE5V Options for @LE5V
Dec 15 153.600 153.600 153.450 153.450 - 0.050 153.500 05:13A Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 239.500 241.175 239.325 240.850 2.425 238.425 05:13A Chart for @GF4V Options for @GF4V
Nov 14 239.000 240.475 238.775 240.225 2.175 238.050 05:13A Chart for @GF4X Options for @GF4X
Jan 15 232.150 234.075 232.150 233.750 1.975 231.775 05:13A Chart for @GF5F Options for @GF5F
Mar 15 230.300 232.000 230.300 231.725 1.950 229.775 05:13A Chart for @GF5H Options for @GF5H
Apr 15 230.550 231.950 230.550 231.825 2.125 229.700 05:10A Chart for @GF5J Options for @GF5J
May 15 229.975 231.800 229.975 231.425 1.950 229.475 05:10A Chart for @GF5K Options for @GF5K
Aug 15 230.275 232.225 230.275 232.050 2.175 229.875 05:10A Chart for @GF5Q Options for @GF5Q
Sep 15 225.950 226.250 225.950 225.950 2.000 227.500s 10/01 Chart for @GF5U Options for @GF5U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 107.150 107.200 106.400 106.500 - 1.100 107.600 05:13A Chart for @HE4V Options for @HE4V
Dec 14 94.625 94.875 94.150 94.175 -0.700 94.875 05:13A Chart for @HE4Z Options for @HE4Z
Feb 15 91.600 91.950 91.500 91.575 -0.275 91.850 05:13A Chart for @HE5G Options for @HE5G
Apr 15 91.400 92.000 91.350 91.450 -0.225 91.675 05:13A Chart for @HE5J Options for @HE5J
May 15 91.500 92.400 91.500 92.400 90.500s 05:13A Chart for @HE5K Options for @HE5K
Jun 15 94.525 94.750 94.275 94.275 -0.275 94.550 05:13A Chart for @HE5M Options for @HE5M
Jul 15 92.375 92.375 92.350 92.350 92.350 05:13A Chart for @HE5N Options for @HE5N
Aug 15 89.525 89.775 89.525 89.750 0.250 89.500 01:08A Chart for @HE5Q Options for @HE5Q
Oct 15 76.100 76.475 76.100 76.200 0.100 76.100 10/01 Chart for @HE5V Options for @HE5V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 14 23.96 24.01 23.96 23.96 -0.02 23.98 05:01A Chart for @DA4V Options for @DA4V
Nov 14 21.13 21.22 21.13 21.22 0.10 21.12 05:01A Chart for @DA4X Options for @DA4X
Dec 14 19.75 19.79 19.72 19.72 0.01 19.71 10/01 Chart for @DA4Z Options for @DA4Z
Jan 15 17.95 17.94 Chart for @DA5F Options for @DA5F
Feb 15 17.48 17.48 Chart for @DA5G Options for @DA5G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 1.598 1.598 1.530 1.533 -0.058 1.533s 04:35A Chart for @AC4V Options for @AC4V
Nov 14 1.545 1.545 1.544 1.545 0.018 1.527 04:35A Chart for @AC4X Options for @AC4X
Dec 14 1.565 1.565 1.504 1.504 -0.039 1.517s 10/01 Chart for @AC4Z Options for @AC4Z
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16739.00 16755.00 16695.00 16719.00 - 21.00 16740.00 05:13A Chart for @DJ4Z Options for @DJ4Z
Mar 15 16670.00 Chart for @DJ5H Options for @DJ5H
Jun 15 16580.00 Chart for @DJ5M Options for @DJ5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Disclaimer
This information has been obtained from sources believed to be reliable, but is not gauranteed as to the accuracy.  The material is a solicitation and is not research prepared by a research department.  By accepting this communication, you agree that you are an experienced user of futures markets, capable of making independant trading decisions, and agree that you are not, and will not, rely solely on this information in making trading decisions.  The risk of trading futures and options can be substantial. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.


 
 
Copyright DTN. All rights reserved. Disclaimer.
This information is not to be construed as an offer to sell or a solicitation or an offer to buy the commodities herein named. The information has been obtained from sources believed to be reliable, but is not necessarily all-inclusive and is not guaranteed as to the accuracy. The risk of trading futures and options can be substantial. Each investor must consider whether this is a suitable investment. Past performance is not indicative of future results.
Powered By DTN