Quote Ticker
  • CORN (Jul 15) 359'2 -0'6 5/26/15   6:11 AM CST
  • CORN (Sep 15) 366'2 -0'4 5/26/15   5:58 AM CST
  • CORN (Dec 15) 377'0 -0'6 5/26/15   6:02 AM CST
  • CORN (Mar 16) 387'4 -0'6 5/26/15   4:31 AM CST
  • CORN (May 16) 394'6 -0'4 5/26/15   4:31 AM CST
  • CORN (Jul 16) 401'0 -0'4 5/26/15   4:31 AM CST
  • CORN (Sep 16) 401'2 2'2 5/25/15   9:29 PM CST
  • CORN (Dec 16) 400'4 0'4 5/26/15   2:18 AM CST
  • CORN (Mar 17) 408'6 -1'6 5/22/15   1:30 PM CST
  • SOYBEANS (Jul 15) 927'0 2'6 5/26/15   6:08 AM CST
  • SOYBEANS (Aug 15) 918'4 2'2 5/26/15   6:06 AM CST
  • SOYBEANS (Sep 15) 909'6 2'2 5/26/15   5:19 AM CST
  • SOYBEANS (Nov 15) 909'4 2'4 5/26/15   6:08 AM CST
  • SOYBEANS (Jan 16) 917'0 2'2 5/26/15   4:31 AM CST
  • SOYBEANS (Mar 16) 922'6 2'0 5/26/15   5:32 AM CST
  • SOYBEANS (May 16) 927'2 2'2 5/26/15   4:55 AM CST
  • SOYBEANS (Jul 16) 934'0 3'4 5/25/15   10:03 PM CST
  • SOYBEANS (Aug 16) 935'4 -10'6 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 547'6 1'2 5/26/15   5:58 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 558'4 1'4 5/26/15   6:02 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 574'6 1'2 5/26/15   5:16 AM CST
  • HARD RED WINTER WHEAT (Mar 16) 587'0 -9'2 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 595'4 -9'0 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 601'0 -8'4 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 616'0 -8'0 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 630'0 -8'2 5/22/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 629'4 -9'2 5/22/15   1:30 PM CST
  • WHEAT (Jul 15) 513'0 -2'2 5/26/15   6:09 AM CST
  • WHEAT (Sep 15) 520'0 -3'0 5/26/15   6:00 AM CST
  • WHEAT (Dec 15) 534'0 -3'0 5/26/15   6:04 AM CST
  • WHEAT (Mar 16) 548'6 -2'6 5/26/15   6:00 AM CST
  • WHEAT (May 16) 557'4 -2'6 5/26/15   5:45 AM CST
  • LIVE CATTLE (Jun 15) 152.225 - 0.250 5/22/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 150.700 - 0.200 5/22/15   1:54 PM CST
  • LIVE CATTLE (Oct 15) 152.750 - 0.025 5/22/15   1:54 PM CST
  • LIVE CATTLE (Dec 15) 154.250 0.275 5/22/15   1:51 PM CST
  • LIVE CATTLE (Feb 16) 154.150 0.400 5/22/15   1:53 PM CST
  • LIVE CATTLE (Apr 16) 153.350 0.350 5/22/15   1:22 PM CST
  • LIVE CATTLE (Jun 16) 146.550 0.325 5/22/15   1:15 PM CST
  • LIVE CATTLE (Aug 16) 144.000 0.200 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Aug 15) 218.900 1.275 5/22/15   1:54 PM CST
  • FEEDER CATTLE (Sep 15) 217.850 1.175 5/22/15   1:42 PM CST
  • FEEDER CATTLE (Oct 15) 216.825 1.100 5/22/15   1:42 PM CST
  • FEEDER CATTLE (Nov 15) 215.950 1.175 5/22/15   1:52 PM CST
  • FEEDER CATTLE (Jan 16) 210.250 0.875 5/22/15   1:42 PM CST
  • FEEDER CATTLE (Mar 16) 207.525 1.200 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Apr 16) 209.050 1.050 5/22/15   1:15 PM CST
  • FEEDER CATTLE (May 16) 208.000 0.100 5/22/15   1:15 PM CST
  • LEAN HOGS (Jun 15) 83.850 -0.050 5/22/15   1:48 PM CST
  • LEAN HOGS (Jul 15) 84.025 -0.125 5/22/15   1:54 PM CST
  • LEAN HOGS (Aug 15) 84.000 -0.350 5/22/15   1:32 PM CST
  • LEAN HOGS (Oct 15) 74.275 0.250 5/22/15   1:53 PM CST
  • LEAN HOGS (Dec 15) 70.250 0.050 5/22/15   1:44 PM CST
  • LEAN HOGS (Feb 16) 72.300 0.350 5/22/15   1:40 PM CST
  • LEAN HOGS (Apr 16) 74.450 0.100 5/22/15   1:15 PM CST
  • LEAN HOGS (May 16) 78.050 0.100 5/22/15   1:15 PM CST
  • LEAN HOGS (Jun 16) 80.775 -0.075 5/22/15   1:15 PM CST
  • MILK CLASS III (May 15) 16.20 -0.02 5/25/15   8:44 PM CST
  • MILK CLASS III (Jun 15) 16.43 -0.04 5/25/15   11:09 PM CST
  • MILK CLASS III (Jul 15) 16.58 -0.07 5/26/15   3:46 AM CST
  • MILK CLASS III (Aug 15) 16.84 -0.05 5/25/15   11:10 PM CST
  • MILK CLASS III (Sep 15) 17.25     CST
  • ETHANOL (Jun 15) 1.586 0.011 5/25/15   9:25 PM CST
  • ETHANOL (Jul 15) 1.572 0.017 5/25/15   9:41 PM CST
  • ETHANOL (Aug 15) 1.534 -0.002 5/22/15   1:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 - 34.00 5/22/15   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17617.00 215.00     CST
  • DJ INDUSTRIAL AVERAGE (Dec 15) 17527.00 215.00     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 361'0 362'4 359'0 359'4 -0'4 360'0 06:09A Chart for @C5N Options for @C5N
Sep 15 367'2 369'0 365'6 366'2 -0'4 366'6 06:09A Chart for @C5U Options for @C5U
Dec 15 378'2 380'0 376'6 377'0 -0'6 377'6 06:09A Chart for @C5Z Options for @C5Z
Mar 16 389'0 390'4 387'4 387'4 -0'6 388'2 06:09A Chart for @C6H Options for @C6H
May 16 397'4 397'6 394'6 394'6 -0'4 395'2 06:09A Chart for @C6K Options for @C6K
Jul 16 402'2 403'4 401'0 401'0 -0'4 401'4 06:09A Chart for @C6N Options for @C6N
Sep 16 400'6 401'2 400'6 401'2 2'2 399'0 06:03A Chart for @C6U Options for @C6U
Dec 16 400'0 402'4 400'0 400'4 0'4 400'0 06:05A Chart for @C6Z Options for @C6Z
Mar 17 409'0 411'0 408'6 408'6 -1'6 410'0s 06:05A Chart for @C7H Options for @C7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 923'6 930'4 923'2 927'0 2'6 924'2 06:09A Chart for @S5N Options for @S5N
Aug 15 915'6 921'6 915'4 918'4 2'2 916'2 06:09A Chart for @S5Q Options for @S5Q
Sep 15 907'0 913'0 907'0 909'6 2'2 907'4 06:09A Chart for @S5U Options for @S5U
Nov 15 906'0 913'0 906'0 909'4 2'4 907'0 06:09A Chart for @S5X Options for @S5X
Jan 16 914'0 920'6 913'4 917'0 2'2 914'6 06:09A Chart for @S6F Options for @S6F
Mar 16 919'6 926'0 919'6 922'6 2'0 920'6 06:09A Chart for @S6H Options for @S6H
May 16 924'0 930'4 924'0 927'2 2'2 925'0 06:09A Chart for @S6K Options for @S6K
Jul 16 931'4 935'4 931'4 934'0 3'4 930'4 06:09A Chart for @S6N Options for @S6N
Aug 16 935'4 935'4 935'4 935'4 -10'6 930'0s 06:09A Chart for @S6Q Options for @S6Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 548'4 552'6 547'4 547'6 1'2 546'4 06:06A Chart for @KW5N Options for @KW5N
Sep 15 561'2 563'0 558'0 558'4 1'4 557'0 06:06A Chart for @KW5U Options for @KW5U
Dec 15 573'4 579'2 573'4 574'6 1'2 573'4 06:06A Chart for @KW5Z Options for @KW5Z
Mar 16 596'6 600'6 587'0 587'0 -9'2 586'2s 06:06A Chart for @KW6H Options for @KW6H
May 16 601'4 601'4 593'0 595'4 -9'0 594'0s 06:06A Chart for @KW6K Options for @KW6K
Jul 16 605'0 610'0 597'6 601'0 -8'4 598'0s 06:04A Chart for @KW6N Options for @KW6N
Sep 16 616'0 -8'0 608'2s 06:04A Chart for @KW6U Options for @KW6U
Dec 16 630'0 630'0 630'0 630'0 -8'2 622'0s 06:04A Chart for @KW6Z Options for @KW6Z
Mar 17 629'4 -9'2 629'4s 05/25 Chart for @KW7H Options for @KW7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 515'2 519'6 512'4 513'0 -2'2 515'2 06:09A Chart for @W5N Options for @W5N
Sep 15 523'6 527'0 520'0 520'0 -3'0 523'0 06:09A Chart for @W5U Options for @W5U
Dec 15 537'2 541'0 534'0 534'0 -3'0 537'0 06:09A Chart for @W5Z Options for @W5Z
Mar 16 553'6 555'2 548'6 548'6 -2'6 551'4 06:10A Chart for @W6H Options for @W6H
May 16 562'2 563'2 557'0 557'4 -2'6 560'2 06:09A Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.900 152.675 151.475 152.225 - 0.250 152.125s 06:03A Chart for @LE5M Options for @LE5M
Aug 15 150.600 151.300 150.025 150.700 - 0.200 150.700s 06:03A Chart for @LE5Q Options for @LE5Q
Oct 15 152.300 153.225 151.900 152.750 - 0.025 152.600s 05/24 Chart for @LE5V Options for @LE5V
Dec 15 153.450 154.575 153.200 154.250 0.275 154.150s 05/24 Chart for @LE5Z Options for @LE5Z
Feb 16 153.050 154.375 153.050 154.150 0.400 154.150s 05/24 Chart for @LE6G Options for @LE6G
Apr 16 152.650 153.475 152.500 153.350 0.350 153.300s 05/24 Chart for @LE6J Options for @LE6J
Jun 16 146.300 146.650 145.750 146.550 0.325 146.550s 05/24 Chart for @LE6M Options for @LE6M
Aug 16 143.150 144.000 143.150 144.000 0.200 144.000s 05/24 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 217.850 219.200 217.025 218.900 1.275 219.000s 06:00A Chart for @GF5Q Options for @GF5Q
Sep 15 217.025 218.175 216.125 217.850 1.175 218.000s 05/24 Chart for @GF5U Options for @GF5U
Oct 15 215.775 217.150 215.325 216.825 1.100 217.000s 05/24 Chart for @GF5V Options for @GF5V
Nov 15 215.150 216.400 214.600 215.950 1.175 216.300s 05/24 Chart for @GF5X Options for @GF5X
Jan 16 209.275 210.550 208.825 210.250 0.875 210.125s 05/24 Chart for @GF6F Options for @GF6F
Mar 16 207.525 208.075 207.525 207.525 1.200 209.300s 06:01A Chart for @GF6H Options for @GF6H
Apr 16 207.500 209.050 207.500 209.050 1.050 209.050s 05/22 Chart for @GF6J Options for @GF6J
May 16 208.000 208.000 208.000 208.000 0.100 208.000s 05/22 Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.950 84.125 83.500 83.850 -0.050 83.725s 06:00A Chart for @HE5M Options for @HE5M
Jul 15 83.800 84.300 83.575 84.025 -0.125 83.725s 06:00A Chart for @HE5N Options for @HE5N
Aug 15 83.775 84.125 83.475 84.000 -0.350 83.725s 06:00A Chart for @HE5Q Options for @HE5Q
Oct 15 73.775 74.275 73.575 74.275 0.250 74.175s 06:00A Chart for @HE5V Options for @HE5V
Dec 15 69.925 70.300 69.825 70.250 0.050 70.250s 05/24 Chart for @HE5Z Options for @HE5Z
Feb 16 72.100 72.400 71.800 72.300 0.350 72.400s 05/24 Chart for @HE6G Options for @HE6G
Apr 16 74.200 74.600 74.175 74.450 0.100 74.475s 06:00A Chart for @HE6J Options for @HE6J
May 16 78.050 0.100 78.150s 05/24 Chart for @HE6K Options for @HE6K
Jun 16 80.700 81.000 80.550 80.775 -0.075 80.775s 06:06A Chart for @HE6M Options for @HE6M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 15 16.20 16.20 16.20 16.20 -0.02 16.22 05:49A Chart for @DA5K Options for @DA5K
Jun 15 16.47 16.50 16.42 16.43 -0.04 16.47 05:30A Chart for @DA5M Options for @DA5M
Jul 15 16.64 16.64 16.58 16.58 -0.07 16.65 05:30A Chart for @DA5N Options for @DA5N
Aug 15 16.86 16.86 16.82 16.84 -0.05 16.89 06:00A Chart for @DA5Q Options for @DA5Q
Sep 15 17.25 17.25 Chart for @DA5U Options for @DA5U
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 15 1.605 1.605 1.585 1.586 0.011 1.575 06:00A Chart for @AC5M Options for @AC5M
Jul 15 1.590 1.590 1.569 1.572 0.017 1.555 06:00A Chart for @AC5N Options for @AC5N
Aug 15 1.534 -0.002 1.533s 06:00A Chart for @AC5Q Options for @AC5Q
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 - 34.00 18224.00s 05/22 Chart for @DJ5M Options for @DJ5M
Sep 15 17617.00 215.00 17617.00s Chart for @DJ5U Options for @DJ5U
Dec 15 17527.00 215.00 17527.00s Chart for @DJ5Z Options for @DJ5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Disclaimer


 
 
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