Quote Ticker
  • CORN (Jul 15) 384'2 1'0 6/30/15   9:15 AM CST
  • CORN (Sep 15) 392'4 0'4 6/30/15   9:16 AM CST
  • CORN (Dec 15) 402'6 0'4 6/30/15   9:16 AM CST
  • CORN (Mar 16) 413'0 0'4 6/30/15   9:15 AM CST
  • CORN (May 16) 419'0 0'4 6/30/15   9:15 AM CST
  • CORN (Jul 16) 424'2 0'4 6/30/15   9:15 AM CST
  • CORN (Sep 16) 409'6 1'6 6/30/15   9:06 AM CST
  • CORN (Dec 16) 416'6 1'4 6/30/15   9:15 AM CST
  • CORN (Mar 17) 425'0 0'2 6/30/15   9:00 AM CST
  • SOYBEANS (Jul 15) 1001'4 -1'0 6/30/15   9:14 AM CST
  • SOYBEANS (Aug 15) 991'6 -2'6 6/30/15   9:15 AM CST
  • SOYBEANS (Sep 15) 982'0 -2'4 6/30/15   9:15 AM CST
  • SOYBEANS (Nov 15) 977'6 -2'2 6/30/15   9:15 AM CST
  • SOYBEANS (Jan 16) 983'0 -2'0 6/30/15   9:16 AM CST
  • SOYBEANS (Mar 16) 982'6 -0'4 6/30/15   9:13 AM CST
  • SOYBEANS (May 16) 977'0 -0'2 6/30/15   9:13 AM CST
  • SOYBEANS (Jul 16) 980'4 1'0 6/30/15   9:14 AM CST
  • SOYBEANS (Aug 16) 980'2     CST
  • HARD RED WINTER WHEAT (Jul 15) 574'0 2'4 6/30/15   9:13 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 583'0 1'4 6/30/15   9:14 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 601'6 1'4 6/30/15   9:16 AM CST
  • HARD RED WINTER WHEAT (Mar 16) 613'2 0'6 6/30/15   9:16 AM CST
  • HARD RED WINTER WHEAT (May 16) 619'4 -1'0 6/30/15   9:05 AM CST
  • HARD RED WINTER WHEAT (Jul 16) 626'4 0'2 6/30/15   9:16 AM CST
  • HARD RED WINTER WHEAT (Sep 16) 635'0 -0'2 6/30/15   8:36 AM CST
  • HARD RED WINTER WHEAT (Dec 16) 646'0 -0'4 6/29/15   7:09 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 653'4 6'0 6/29/15   1:30 PM CST
  • WHEAT (Jul 15) 585'2 4'6 6/30/15   9:13 AM CST
  • WHEAT (Sep 15) 583'0 -0'4 6/30/15   9:14 AM CST
  • WHEAT (Dec 15) 590'2 -0'4 6/30/15   9:14 AM CST
  • WHEAT (Mar 16) 596'2 1'0 6/30/15   9:14 AM CST
  • WHEAT (May 16) 601'4 2'6 6/30/15   9:16 AM CST
  • LIVE CATTLE (Jun 15) 150.250 0.575 6/30/15   9:15 AM CST
  • LIVE CATTLE (Aug 15) 150.275 0.400 6/30/15   9:16 AM CST
  • LIVE CATTLE (Oct 15) 152.625 0.325 6/30/15   9:14 AM CST
  • LIVE CATTLE (Dec 15) 153.450 0.150 6/30/15   9:16 AM CST
  • LIVE CATTLE (Feb 16) 153.525 0.150 6/30/15   9:10 AM CST
  • LIVE CATTLE (Apr 16) 152.500 0.125 6/30/15   9:15 AM CST
  • LIVE CATTLE (Jun 16) 144.750 0.175 6/30/15   8:56 AM CST
  • LIVE CATTLE (Aug 16) 143.300     CST
  • FEEDER CATTLE (Aug 15) 219.175 0.100 6/30/15   9:15 AM CST
  • FEEDER CATTLE (Sep 15) 217.925 0.025 6/30/15   9:10 AM CST
  • FEEDER CATTLE (Oct 15) 216.475 - 0.100 6/30/15   9:15 AM CST
  • FEEDER CATTLE (Nov 15) 215.000 0.050 6/30/15   9:11 AM CST
  • FEEDER CATTLE (Jan 16) 208.075 - 0.100 6/30/15   9:11 AM CST
  • FEEDER CATTLE (Mar 16) 206.475 0.550 6/30/15   8:59 AM CST
  • FEEDER CATTLE (Apr 16) 206.600 1.100 6/29/15   1:20 PM CST
  • FEEDER CATTLE (May 16) 205.450 1.475 6/29/15   1:20 PM CST
  • LEAN HOGS (Jul 15) 75.625 1.375 6/30/15   9:16 AM CST
  • LEAN HOGS (Aug 15) 73.025 1.250 6/30/15   9:16 AM CST
  • LEAN HOGS (Oct 15) 65.425 0.775 6/30/15   9:15 AM CST
  • LEAN HOGS (Dec 15) 63.850 0.800 6/30/15   9:15 AM CST
  • LEAN HOGS (Feb 16) 67.500 0.500 6/30/15   9:13 AM CST
  • LEAN HOGS (Apr 16) 71.775 0.425 6/30/15   9:15 AM CST
  • LEAN HOGS (May 16) 75.500 0.350 6/30/15   8:33 AM CST
  • LEAN HOGS (Jun 16) 79.475 0.400 6/30/15   9:14 AM CST
  • LEAN HOGS (Jul 16) 78.525 1.050 6/30/15   9:07 AM CST
  • MILK CLASS III (Jun 15) 16.69 6/30/15   8:56 AM CST
  • MILK CLASS III (Jul 15) 15.96 0.05 6/30/15   9:13 AM CST
  • MILK CLASS III (Aug 15) 16.24 -0.06 6/30/15   9:14 AM CST
  • MILK CLASS III (Sep 15) 16.37 -0.08 6/30/15   9:13 AM CST
  • MILK CLASS III (Oct 15) 16.55 -0.09 6/30/15   9:13 AM CST
  • ETHANOL (Jul 15) 1.540 -0.024 6/30/15   9:15 AM CST
  • ETHANOL (Aug 15) 1.544 -0.019 6/30/15   9:04 AM CST
  • ETHANOL (Sep 15) 1.543 -0.011 6/29/15   2:21 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 383'2 389'0 383'0 384'2 1'0 383'2 09:15A Chart for @C5N Options for @C5N
Sep 15 391'4 396'6 391'2 392'4 0'4 392'0 09:16A Chart for @C5U Options for @C5U
Dec 15 402'0 407'0 401'2 402'6 0'4 402'2 09:16A Chart for @C5Z Options for @C5Z
Mar 16 412'0 417'2 411'2 413'0 0'4 412'4 09:15A Chart for @C6H Options for @C6H
May 16 418'0 423'0 417'2 419'0 0'4 418'4 09:15A Chart for @C6K Options for @C6K
Jul 16 423'0 427'6 422'4 424'2 0'4 423'6 09:16A Chart for @C6N Options for @C6N
Sep 16 408'0 411'4 408'0 409'6 1'6 408'0 09:16A Chart for @C6U Options for @C6U
Dec 16 415'0 419'2 415'0 416'6 1'4 415'2 09:16A Chart for @C6Z Options for @C6Z
Mar 17 427'0 428'0 425'0 425'0 0'2 424'6 09:16A Chart for @C7H Options for @C7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1000'4 1005'4 993'6 1001'4 -1'0 1002'4 09:14A Chart for @S5N Options for @S5N
Aug 15 993'4 997'4 985'4 991'6 -2'6 994'4 09:15A Chart for @S5Q Options for @S5Q
Sep 15 984'2 988'6 976'2 982'0 -2'4 984'4 09:16A Chart for @S5U Options for @S5U
Nov 15 980'2 985'0 971'2 977'6 -2'2 980'0 09:15A Chart for @S5X Options for @S5X
Jan 16 985'0 989'6 976'6 983'0 -2'0 985'0 09:16A Chart for @S6F Options for @S6F
Mar 16 983'2 988'0 976'4 982'6 -0'4 983'2 09:16A Chart for @S6H Options for @S6H
May 16 978'0 981'4 970'6 977'0 -0'2 977'2 09:14A Chart for @S6K Options for @S6K
Jul 16 982'6 982'6 973'2 980'4 1'0 979'4 09:14A Chart for @S6N Options for @S6N
Aug 16 980'2 975'6 Chart for @S6Q Options for @S6Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 571'2 577'0 567'4 574'0 2'4 571'4 09:14A Chart for @KW5N Options for @KW5N
Sep 15 580'6 586'6 576'0 583'0 1'4 581'4 09:14A Chart for @KW5U Options for @KW5U
Dec 15 601'0 605'0 595'2 601'6 1'4 600'2 09:16A Chart for @KW5Z Options for @KW5Z
Mar 16 612'0 616'4 607'4 613'2 0'6 612'4 09:16A Chart for @KW6H Options for @KW6H
May 16 620'2 623'0 616'6 619'4 -1'0 620'4 09:16A Chart for @KW6K Options for @KW6K
Jul 16 625'0 629'4 622'6 626'4 0'2 626'2 09:16A Chart for @KW6N Options for @KW6N
Sep 16 636'0 636'0 635'0 635'0 -0'2 635'2 09:16A Chart for @KW6U Options for @KW6U
Dec 16 646'0 646'0 646'0 646'0 -0'4 646'4 09:16A Chart for @KW6Z Options for @KW6Z
Mar 17 653'4 6'0 653'4s 08:30A Chart for @KW7H Options for @KW7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 581'0 587'4 575'6 585'2 4'6 580'4 09:15A Chart for @W5N Options for @W5N
Sep 15 583'2 588'4 577'2 583'0 -0'4 583'4 09:14A Chart for @W5U Options for @W5U
Dec 15 590'0 595'2 583'0 590'2 -0'4 590'6 09:14A Chart for @W5Z Options for @W5Z
Mar 16 595'2 600'0 587'0 596'2 1'0 595'2 09:14A Chart for @W6H Options for @W6H
May 16 601'0 602'0 593'0 601'4 2'6 598'6 09:16A Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 149.500 150.400 149.500 150.250 0.575 149.675 09:16A Chart for @LE5M Options for @LE5M
Aug 15 149.825 150.500 149.750 150.275 0.400 149.875 09:16A Chart for @LE5Q Options for @LE5Q
Oct 15 152.200 152.875 152.000 152.625 0.325 152.300 09:14A Chart for @LE5V Options for @LE5V
Dec 15 153.200 153.800 153.000 153.450 0.150 153.300 09:16A Chart for @LE5Z Options for @LE5Z
Feb 16 153.175 153.725 153.050 153.525 0.150 153.375 09:16A Chart for @LE6G Options for @LE6G
Apr 16 152.200 152.625 152.150 152.500 0.125 152.375 09:16A Chart for @LE6J Options for @LE6J
Jun 16 144.625 144.750 144.350 144.750 0.175 144.575 09:16A Chart for @LE6M Options for @LE6M
Aug 16 143.300 143.200 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.200 219.800 218.525 219.175 0.100 219.075 09:15A Chart for @GF5Q Options for @GF5Q
Sep 15 217.825 218.475 217.325 217.925 0.025 217.900 09:16A Chart for @GF5U Options for @GF5U
Oct 15 216.200 216.975 215.925 216.475 - 0.100 216.575 09:16A Chart for @GF5V Options for @GF5V
Nov 15 215.325 215.325 214.350 215.000 0.050 214.950 09:15A Chart for @GF5X Options for @GF5X
Jan 16 207.850 208.600 207.850 208.075 - 0.100 208.175 09:15A Chart for @GF6F Options for @GF6F
Mar 16 206.400 206.700 205.900 206.475 0.550 205.925 09:15A Chart for @GF6H Options for @GF6H
Apr 16 206.350 206.725 206.350 206.600 1.100 206.600s 09:14A Chart for @GF6J Options for @GF6J
May 16 204.000 205.600 204.000 205.450 1.475 205.750s 09:15A Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 15 75.125 75.725 74.550 75.625 1.375 74.250 09:16A Chart for @HE5N Options for @HE5N
Aug 15 72.450 73.225 72.050 73.025 1.250 71.775 09:16A Chart for @HE5Q Options for @HE5Q
Oct 15 65.000 65.550 64.750 65.425 0.775 64.650 09:16A Chart for @HE5V Options for @HE5V
Dec 15 63.325 63.900 63.200 63.850 0.800 63.050 09:16A Chart for @HE5Z Options for @HE5Z
Feb 16 67.000 67.550 67.000 67.500 0.500 67.000 09:14A Chart for @HE6G Options for @HE6G
Apr 16 71.500 71.775 71.500 71.775 0.425 71.350 09:16A Chart for @HE6J Options for @HE6J
May 16 75.500 75.500 75.500 75.500 0.350 75.150 09:16A Chart for @HE6K Options for @HE6K
Jun 16 79.200 79.475 79.200 79.475 0.400 79.075 09:16A Chart for @HE6M Options for @HE6M
Jul 16 78.450 78.525 78.450 78.525 1.050 77.475 09:16A Chart for @HE6N Options for @HE6N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 15 16.68 16.69 16.68 16.69 16.69 09:08A Chart for @DA5M Options for @DA5M
Jul 15 15.99 16.03 15.95 15.96 0.05 15.91 09:13A Chart for @DA5N Options for @DA5N
Aug 15 16.33 16.34 16.21 16.24 -0.06 16.30 09:14A Chart for @DA5Q Options for @DA5Q
Sep 15 16.44 16.44 16.37 16.37 -0.08 16.45 09:13A Chart for @DA5U Options for @DA5U
Oct 15 16.58 16.58 16.55 16.55 -0.09 16.64 09:13A Chart for @DA5V Options for @DA5V
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1.529 1.545 1.529 1.540 -0.024 1.564 09:15A Chart for @AC5N Options for @AC5N
Aug 15 1.528 1.550 1.528 1.544 -0.019 1.563 09:15A Chart for @AC5Q Options for @AC5Q
Sep 15 1.566 1.566 1.543 1.543 -0.011 1.550s 09:16A Chart for @AC5U Options for @AC5U
@DJ - @DJF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for @DJ0F Options for @DJ0F
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