Quote Ticker
  • CORN (May 14) 492'6 -2'0 4/20/14   11:16 PM CST
  • CORN (Jul 14) 498'2 -2'2 4/20/14   11:21 PM CST
  • CORN (Sep 14) 495'0 -3'2 4/20/14   10:38 PM CST
  • CORN (Dec 14) 494'0 -2'6 4/20/14   11:16 PM CST
  • CORN (Mar 15) 501'0 -3'4 4/20/14   10:50 PM CST
  • CORN (May 15) 506'6 -3'4 4/20/14   10:50 PM CST
  • CORN (Jul 15) 511'6 -2'4 4/20/14   9:53 PM CST
  • CORN (Sep 15) 498'6     CST
  • CORN (Dec 15) 489'6 -2'0 4/20/14   9:33 PM CST
  • SOYBEANS (May 14) 1517'4 3'4 4/20/14   11:17 PM CST
  • SOYBEANS (Jul 14) 1503'4 1'2 4/20/14   11:21 PM CST
  • SOYBEANS (Aug 14) 1422'4 2'0 4/20/14   11:16 PM CST
  • SOYBEANS (Sep 14) 1298'4 0'2 4/20/14   10:40 PM CST
  • SOYBEANS (Nov 14) 1237'6 -1'4 4/20/14   11:20 PM CST
  • SOYBEANS (Jan 15) 1241'6 -2'4 4/20/14   10:40 PM CST
  • SOYBEANS (Mar 15) 1245'4 -2'4 4/20/14   10:40 PM CST
  • SOYBEANS (May 15) 1248'2 -3'0 4/20/14   10:40 PM CST
  • SOYBEANS (Jul 15) 1252'2 -3'4 4/20/14   10:40 PM CST
  • HARD RED WINTER WHEAT (May 14) 748'2 -9'6 4/20/14   9:13 PM CST
  • HARD RED WINTER WHEAT (Jul 14) 754'0 -11'0 4/20/14   11:00 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 764'4 -7'0 4/20/14   7:04 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 771'0 -10'0 4/20/14   9:13 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 784'0     CST
  • HARD RED WINTER WHEAT (May 15) 778'0 0'2 4/17/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 753'2 -4'0 4/17/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 757'2 -4'6 4/17/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 765'4 -3'6 4/17/14   1:30 PM CST
  • WHEAT (May 14) 678'4 -12'6 4/20/14   11:20 PM CST
  • WHEAT (Jul 14) 686'4 -12'4 4/20/14   11:21 PM CST
  • WHEAT (Sep 14) 696'4 -11'6 4/20/14   11:14 PM CST
  • WHEAT (Dec 14) 708'2 -12'6 4/20/14   11:15 PM CST
  • WHEAT (Mar 15) 721'2 -12'2 4/20/14   11:14 PM CST
  • LIVE CATTLE (Apr 14) 144.250 - 1.550 4/17/14   4:12 PM CST
  • LIVE CATTLE (Jun 14) 134.600 - 1.250 4/17/14   4:12 PM CST
  • LIVE CATTLE (Aug 14) 132.875 - 0.725 4/17/14   4:12 PM CST
  • LIVE CATTLE (Oct 14) 137.575 - 0.475 4/17/14   4:12 PM CST
  • LIVE CATTLE (Dec 14) 139.575 - 0.300 4/17/14   4:12 PM CST
  • LIVE CATTLE (Feb 15) 140.425 - 0.350 4/17/14   4:12 PM CST
  • LIVE CATTLE (Apr 15) 140.350 - 0.500 4/17/14   4:12 PM CST
  • LIVE CATTLE (Jun 15) 133.850 - 0.800 4/17/14   4:12 PM CST
  • FEEDER CATTLE (Apr 14) 178.675 - 0.700 4/17/14   4:11 PM CST
  • FEEDER CATTLE (May 14) 178.250 - 1.850 4/17/14   4:11 PM CST
  • FEEDER CATTLE (Aug 14) 181.500 - 1.575 4/17/14   4:11 PM CST
  • FEEDER CATTLE (Sep 14) 181.325 - 1.100 4/17/14   4:11 PM CST
  • FEEDER CATTLE (Oct 14) 180.975 - 1.075 4/17/14   4:11 PM CST
  • FEEDER CATTLE (Nov 14) 180.950 - 0.925 4/17/14   4:11 PM CST
  • FEEDER CATTLE (Jan 15) 177.350 - 0.250 4/17/14   4:11 PM CST
  • FEEDER CATTLE (Mar 15) 175.700 - 0.025 4/17/14   4:11 PM CST
  • LEAN HOGS (May 14) 123.175 0.625 4/17/14   4:12 PM CST
  • LEAN HOGS (Jun 14) 125.050 1.050 4/17/14   4:12 PM CST
  • LEAN HOGS (Jul 14) 123.250 1.425 4/17/14   4:12 PM CST
  • LEAN HOGS (Aug 14) 122.275 1.650 4/17/14   4:12 PM CST
  • LEAN HOGS (Oct 14) 100.000 0.200 4/17/14   4:12 PM CST
  • LEAN HOGS (Dec 14) 89.000 0.250 4/17/14   4:12 PM CST
  • LEAN HOGS (Feb 15) 86.500 -0.150 4/17/14   4:12 PM CST
  • LEAN HOGS (Apr 15) 86.400 -0.350 4/17/14   4:12 PM CST
  • LEAN HOGS (May 15) 89.750 -0.600 4/17/14   4:12 PM CST
  • MILK CLASS III (Apr 14) 24.21 4/20/14   10:53 PM CST
  • MILK CLASS III (May 14) 22.41 0.27 4/20/14   10:51 PM CST
  • MILK CLASS III (Jun 14) 20.50 0.13 4/20/14   8:04 PM CST
  • MILK CLASS III (Jul 14) 19.46     CST
  • MILK CLASS III (Aug 14) 19.32     CST
  • ETHANOL (May 14) 2.200 4/20/14   1:01 PM CST
  • ETHANOL (Jun 14) 2.116 4/20/14   1:01 PM CST
  • ETHANOL (Jul 14) 2.075 4/20/14   1:01 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 14) 16370.00 27.00 4/20/14   9:25 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14)     CST
  • DJ INDUSTRIAL AVERAGE (Dec 14)     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 494'0 494'0 492'0 492'6 -2'0 494'6 11:21P Chart for @C4K Options for @C4K
Jul 14 499'0 499'2 497'4 498'2 -2'2 500'4 11:21P Chart for @C4N Options for @C4N
Sep 14 496'4 497'0 494'6 495'0 -3'2 498'2 11:21P Chart for @C4U Options for @C4U
Dec 14 495'4 496'2 493'0 494'0 -2'6 496'6 11:21P Chart for @C4Z Options for @C4Z
Mar 15 502'6 503'4 501'0 501'0 -3'4 504'4 11:21P Chart for @C5H Options for @C5H
May 15 509'0 509'0 506'6 506'6 -3'4 510'2 11:21P Chart for @C5K Options for @C5K
Jul 15 512'6 512'6 511'2 511'6 -2'4 514'2 11:21P Chart for @C5N Options for @C5N
Sep 15 498'6 499'2 Chart for @C5U Options for @C5U
Dec 15 490'4 492'0 488'6 489'6 -2'0 491'6 11:21P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1515'0 1525'0 1514'2 1517'4 3'4 1514'0 11:21P Chart for @S4K Options for @S4K
Jul 14 1503'6 1512'2 1502'2 1503'4 1'2 1502'2 11:21P Chart for @S4N Options for @S4N
Aug 14 1420'4 1426'6 1419'4 1422'4 2'0 1420'4 11:21P Chart for @S4Q Options for @S4Q
Sep 14 1297'0 1304'0 1297'0 1298'4 0'2 1298'2 11:21P Chart for @S4U Options for @S4U
Nov 14 1238'0 1243'4 1235'4 1237'6 -1'4 1239'2 11:20P Chart for @S4X Options for @S4X
Jan 15 1242'2 1247'2 1241'0 1241'6 -2'4 1244'2 11:21P Chart for @S5F Options for @S5F
Mar 15 1247'0 1250'2 1244'6 1245'4 -2'4 1248'0 11:21P Chart for @S5H Options for @S5H
May 15 1252'0 1252'0 1248'2 1248'2 -3'0 1251'2 11:21P Chart for @S5K Options for @S5K
Jul 15 1256'6 1256'6 1252'2 1252'2 -3'4 1255'6 11:21P Chart for @S5N Options for @S5N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 14 759'0 759'0 745'4 748'2 -9'6 758'0 11:21P Chart for @KW4K Options for @KW4K
Jul 14 765'0 765'0 751'6 754'0 -11'0 765'0 11:21P Chart for @KW4N Options for @KW4N
Sep 14 768'0 768'0 761'0 764'4 -7'0 771'4 11:21P Chart for @KW4U Options for @KW4U
Dec 14 777'0 777'0 770'0 771'0 -10'0 781'0 11:21P Chart for @KW4Z Options for @KW4Z
Mar 15 784'0 784'0 Chart for @KW5H Options for @KW5H
May 15 782'0 789'4 778'0 778'0 0'2 775'4s 11:21P Chart for @KW5K Options for @KW5K
Jul 15 766'2 770'2 753'2 753'2 -4'0 754'0s 11:20P Chart for @KW5N Options for @KW5N
Sep 15 768'0 768'0 757'2 757'2 -4'6 754'2s 09:34P Chart for @KW5U Options for @KW5U
Dec 15 765'4 765'4 765'4 765'4 -3'6 762'0s 09:34P Chart for @KW5Z Options for @KW5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 690'4 691'0 676'2 678'4 -12'6 691'2 11:21P Chart for @W4K Options for @W4K
Jul 14 698'0 698'0 683'6 686'4 -12'4 699'0 11:21P Chart for @W4N Options for @W4N
Sep 14 707'0 707'0 694'0 696'4 -11'6 708'2 11:21P Chart for @W4U Options for @W4U
Dec 14 720'0 720'0 707'0 708'2 -12'6 721'0 11:21P Chart for @W4Z Options for @W4Z
Mar 15 722'6 722'6 721'0 721'2 -12'2 733'4 11:21P Chart for @W5H Options for @W5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 145.750 145.750 143.800 144.250 - 1.550 144.200s 02:00P Chart for @LE4J Options for @LE4J
Jun 14 135.625 135.750 134.100 134.600 - 1.250 134.375s 09:13P Chart for @LE4M Options for @LE4M
Aug 14 133.475 133.650 132.300 132.875 - 0.725 132.825s 09:11P Chart for @LE4Q Options for @LE4Q
Oct 14 137.750 138.150 137.000 137.575 - 0.475 137.375s 04:57P Chart for @LE4V Options for @LE4V
Dec 14 139.900 140.250 139.150 139.575 - 0.300 139.675s 04:57P Chart for @LE4Z Options for @LE4Z
Feb 15 140.750 141.050 139.975 140.425 - 0.350 140.450s 02:00P Chart for @LE5G Options for @LE5G
Apr 15 140.800 140.900 139.975 140.350 - 0.500 140.450s 02:00P Chart for @LE5J Options for @LE5J
Jun 15 134.750 134.750 133.650 133.850 - 0.800 133.800s 02:00P Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 178.675 178.975 178.550 178.675 - 0.700 178.550s 04/17 Chart for @GF4J Options for @GF4J
May 14 179.450 179.750 178.000 178.250 - 1.850 178.050s 04:57P Chart for @GF4K Options for @GF4K
Aug 14 182.475 182.800 181.100 181.500 - 1.575 181.400s 04:57P Chart for @GF4Q Options for @GF4Q
Sep 14 182.150 182.250 180.775 181.325 - 1.100 181.275s 04:58P Chart for @GF4U Options for @GF4U
Oct 14 181.650 181.775 180.500 180.975 - 1.075 181.025s 02:00P Chart for @GF4V Options for @GF4V
Nov 14 181.275 181.275 180.275 180.950 - 0.925 180.675s 02:00P Chart for @GF4X Options for @GF4X
Jan 15 177.850 177.950 177.125 177.350 - 0.250 177.750s 02:00P Chart for @GF5F Options for @GF5F
Mar 15 175.950 175.950 175.700 175.700 - 0.025 176.075s 02:00P Chart for @GF5H Options for @GF5H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 121.700 123.750 121.700 123.175 0.625 123.500s 02:00P Chart for @HE4K Options for @HE4K
Jun 14 123.250 125.500 122.975 125.050 1.050 124.825s 05:49P Chart for @HE4M Options for @HE4M
Jul 14 121.350 123.400 120.925 123.250 1.425 123.075s 04:58P Chart for @HE4N Options for @HE4N
Aug 14 120.150 122.625 119.600 122.275 1.650 121.900s 04:17P Chart for @HE4Q Options for @HE4Q
Oct 14 98.725 100.550 98.500 100.000 0.200 99.300s 07:38P Chart for @HE4V Options for @HE4V
Dec 14 88.025 89.250 88.025 89.000 0.250 88.750s 02:00P Chart for @HE4Z Options for @HE4Z
Feb 15 85.925 86.550 85.400 86.500 -0.150 86.700s 02:00P Chart for @HE5G Options for @HE5G
Apr 15 85.925 86.500 85.500 86.400 -0.350 85.500s 02:00P Chart for @HE5J Options for @HE5J
May 15 89.750 89.750 89.750 89.750 -0.600 90.000s 04/17 Chart for @HE5K Options for @HE5K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 14 24.21 24.21 24.20 24.21 24.21 11:14P Chart for @DA4J Options for @DA4J
May 14 22.30 22.41 22.30 22.41 0.27 22.14 10:53P Chart for @DA4K Options for @DA4K
Jun 14 20.46 20.50 20.46 20.50 0.13 20.37 09:29P Chart for @DA4M Options for @DA4M
Jul 14 19.47 19.47 19.46 19.48 Chart for @DA4N Options for @DA4N
Aug 14 19.49 19.32 19.28 Chart for @DA4Q Options for @DA4Q
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 14 2.200 2.192s 11:21P Chart for @AC4K Options for @AC4K
Jun 14 2.116 2.114s 11:21P Chart for @AC4M Options for @AC4M
Jul 14 2.075 2.073s 11:21P Chart for @AC4N Options for @AC4N
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 14 16360.00 16379.00 16357.00 16370.00 27.00 16343.00 11:20P Chart for @DJ4M Options for @DJ4M
Sep 14 16271.00 Chart for @DJ4U Options for @DJ4U
Dec 14 16196.00 Chart for @DJ4Z Options for @DJ4Z
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