Quote Ticker
  • CORN (Mar 17) 370'0 3'4 1/20/17   1:20 PM CST
  • CORN (May 17) 376'4 3'0 1/20/17   1:19 PM CST
  • CORN (Jul 17) 383'2 3'0 1/20/17   1:19 PM CST
  • CORN (Sep 17) 389'2 2'6 1/20/17   1:19 PM CST
  • CORN (Dec 17) 395'6 2'2 1/20/17   1:19 PM CST
  • CORN (Mar 18) 402'6 2'2 1/20/17   1:19 PM CST
  • CORN (May 18) 406'6 2'2 1/20/17   1:19 PM CST
  • CORN (Jul 18) 409'6 2'2 1/20/17   1:19 PM CST
  • CORN (Sep 18) 401'6 1'6 1/20/17   1:15 PM CST
  • SOYBEANS (Mar 17) 1067'6 -2'6 1/20/17   1:19 PM CST
  • SOYBEANS (May 17) 1075'4 -2'4 1/20/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1082'0 -1'6 1/20/17   1:19 PM CST
  • SOYBEANS (Aug 17) 1076'0 -1'4 1/20/17   1:17 PM CST
  • SOYBEANS (Sep 17) 1052'2 -0'6 1/20/17   1:18 PM CST
  • SOYBEANS (Nov 17) 1029'2 -1'0 1/20/17   1:19 PM CST
  • SOYBEANS (Jan 18) 1031'4 -0'4 1/20/17   1:18 PM CST
  • SOYBEANS (Mar 18) 1026'4 -2'0 1/20/17   1:18 PM CST
  • SOYBEANS (May 18) 1024'6 -1'6 1/20/17   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 443'6 0'6 1/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (May 17) 455'6 0'6 1/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 17) 466'6 0'4 1/20/17   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 17) 479'6 0'0 1/20/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 499'4 0'2 1/20/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 511'0 0'6 1/20/17   1:16 PM CST
  • HARD RED WINTER WHEAT (May 18) 527'0 1'0 1/20/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 517'0 1'4 1/20/17   1:16 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 525'0 1'4 1/20/17   1:16 PM CST
  • WHEAT (Mar 17) 428'2 4'6 1/20/17   1:19 PM CST
  • WHEAT (May 17) 443'2 4'0 1/20/17   1:19 PM CST
  • WHEAT (Jul 17) 458'4 3'2 1/20/17   1:19 PM CST
  • WHEAT (Sep 17) 472'6 2'4 1/20/17   1:19 PM CST
  • WHEAT (Dec 17) 491'2 2'2 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (Mar 17) 3490 5 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (May 17) 3511 7 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (Jul 17) 3518 11 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (Aug 17) 3485 11 1/20/17   1:18 PM CST
  • SOYBEAN MEAL (Sep 17) 3440 6 1/20/17   1:18 PM CST
  • SOYBEAN MEAL (Oct 17) 3358 1/20/17   1:15 PM CST
  • SOYBEAN MEAL (Dec 17) 3362 - 1 1/20/17   1:19 PM CST
  • SOYBEAN MEAL (Jan 18) 3332 1/20/17   1:15 PM CST
  • SOYBEAN MEAL (Mar 18) 3302 - 1 1/20/17   1:15 PM CST
  • LIVE CATTLE (Feb 17) 120.150 - 0.775 1/20/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 118.950 - 0.900 1/20/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 108.750 - 0.475 1/20/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 104.450 - 0.300 1/20/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 104.125 - 0.075 1/20/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 104.750 0.150 1/20/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 104.250 0.300 1/20/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 102.750 0.450 1/20/17   1:00 PM CST
  • FEEDER CATTLE (Jan 17) 132.950 1.150 1/20/17   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 131.525 1.125 1/20/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 130.350 0.625 1/20/17   1:04 PM CST
  • FEEDER CATTLE (May 17) 128.725 0.450 1/20/17   1:04 PM CST
  • FEEDER CATTLE (Aug 17) 128.825 0.175 1/20/17   1:04 PM CST
  • FEEDER CATTLE (Sep 17) 127.000 0.250 1/20/17   1:03 PM CST
  • FEEDER CATTLE (Oct 17) 124.000 - 0.075 1/20/17   1:00 PM CST
  • FEEDER CATTLE (Nov 17) 122.250 - 0.100 1/20/17   1:00 PM CST
  • LEAN HOGS (Feb 17) 65.125 -0.125 1/20/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.275 -0.500 1/20/17   1:04 PM CST
  • LEAN HOGS (May 17) 73.300 -0.825 1/20/17   1:00 PM CST
  • LEAN HOGS (Jun 17) 77.275 -0.775 1/20/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 77.250 -0.675 1/20/17   1:01 PM CST
  • LEAN HOGS (Aug 17) 76.850 -0.600 1/20/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 66.625 0.425 1/20/17   1:01 PM CST
  • LEAN HOGS (Dec 17) 62.725 0.750 1/20/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 65.150 0.900 1/20/17   1:00 PM CST
  • MILK CLASS III (Jan 17) 16.77 -0.03 1/20/17   1:12 PM CST
  • MILK CLASS III (Feb 17) 16.95 -0.04 1/20/17   1:52 PM CST
  • MILK CLASS III (Mar 17) 17.41 -0.01 1/20/17   1:35 PM CST
  • MILK CLASS III (Apr 17) 17.65 0.06 1/20/17   1:39 PM CST
  • MILK CLASS III (May 17) 17.73 0.03 1/20/17   1:39 PM CST
  • ETHANOL (Feb 17) 1.490 0.015 1/20/17   1:18 PM CST
  • ETHANOL (Mar 17) 1.520 0.016 1/20/17   1:36 PM CST
  • ETHANOL (Apr 17) 1.547 0.014 1/20/17   1:17 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 366'0 370'0 365'0 370'0 3'4 369'6s 01/20 Chart for @C7H Options for @C7H
May 17 372'6 376'6 371'6 376'4 3'0 376'2s 01/20 Chart for @C7K Options for @C7K
Jul 17 379'4 383'2 378'2 383'2 3'0 383'0s 01/20 Chart for @C7N Options for @C7N
Sep 17 386'0 389'2 385'0 389'2 2'6 389'2s 01/20 Chart for @C7U Options for @C7U
Dec 17 393'0 396'2 392'0 395'6 2'2 395'6s 01/20 Chart for @C7Z Options for @C7Z
Mar 18 399'4 403'0 399'2 402'6 2'2 402'6s 01/20 Chart for @C8H Options for @C8H
May 18 404'2 406'6 403'0 406'6 2'2 406'4s 01/20 Chart for @C8K Options for @C8K
Jul 18 406'4 409'6 406'2 409'6 2'2 409'2s 01/20 Chart for @C8N Options for @C8N
Sep 18 401'6 1'6 403'4s 01/20 Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1070'0 1071'2 1060'0 1067'6 -2'6 1067'4s 01/20 Chart for @S7H Options for @S7H
May 17 1078'0 1079'4 1068'2 1075'4 -2'4 1076'0s 01/20 Chart for @S7K Options for @S7K
Jul 17 1083'2 1085'2 1074'2 1082'0 -1'6 1082'0s 01/20 Chart for @S7N Options for @S7N
Aug 17 1075'2 1079'0 1069'6 1076'0 -1'4 1076'2s 01/20 Chart for @S7Q Options for @S7Q
Sep 17 1050'0 1055'0 1045'4 1052'2 -0'6 1052'4s 01/20 Chart for @S7U Options for @S7U
Nov 17 1027'6 1031'0 1021'2 1029'2 -1'0 1028'6s 01/20 Chart for @S7X Options for @S7X
Jan 18 1028'2 1033'0 1024'2 1031'4 -0'4 1031'2s 01/20 Chart for @S8F Options for @S8F
Mar 18 1023'4 1027'4 1020'6 1026'4 -2'0 1026'2s 01/20 Chart for @S8H Options for @S8H
May 18 1021'0 1027'0 1020'4 1024'6 -1'6 1025'6s 01/20 Chart for @S8K Options for @S8K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 17 442'2 444'4 437'6 443'6 0'6 443'0s 01/20 Chart for @KW7H Options for @KW7H
May 17 453'6 456'2 449'6 455'6 0'6 455'0s 01/20 Chart for @KW7K Options for @KW7K
Jul 17 465'2 467'4 461'4 466'6 0'4 466'4s 01/20 Chart for @KW7N Options for @KW7N
Sep 17 477'0 480'2 475'6 479'6 0'0 480'2s 01/20 Chart for @KW7U Options for @KW7U
Dec 17 498'0 501'2 495'4 499'4 0'2 500'4s 01/20 Chart for @KW7Z Options for @KW7Z
Mar 18 510'6 511'0 510'6 511'0 0'6 511'6s 01/20 Chart for @KW8H Options for @KW8H
May 18 527'0 1'0 518'4s 01/20 Chart for @KW8K Options for @KW8K
Jul 18 517'0 517'0 517'0 517'0 1'4 518'4s 01/20 Chart for @KW8N Options for @KW8N
Sep 18 525'0 1'4 528'4s 01/20 Chart for @KW8U Options for @KW8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 423'4 428'6 421'4 428'2 4'6 428'2s 01/20 Chart for @W7H Options for @W7H
May 17 439'0 443'4 437'0 443'2 4'0 443'2s 01/20 Chart for @W7K Options for @W7K
Jul 17 454'6 459'0 452'6 458'4 3'2 458'4s 01/20 Chart for @W7N Options for @W7N
Sep 17 468'6 473'4 468'4 472'6 2'4 473'2s 01/20 Chart for @W7U Options for @W7U
Dec 17 488'6 492'4 487'0 491'2 2'2 492'0s 01/20 Chart for @W7Z Options for @W7Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 3484 3510 3446 3490 5 3487s 01/20 Chart for @SM7H Options for @SM7H
May 17 3502 3528 3466 3511 7 3510s 01/20 Chart for @SM7K Options for @SM7K
Jul 17 3508 3529 3470 3518 11 3519s 01/20 Chart for @SM7N Options for @SM7N
Aug 17 3470 3494 3443 3485 11 3487s 01/20 Chart for @SM7Q Options for @SM7Q
Sep 17 3422 3447 3400 3440 6 3442s 01/20 Chart for @SM7U Options for @SM7U
Oct 17 3350 3370 3325 3358 3360s 01/20 Chart for @SM7V Options for @SM7V
Dec 17 3349 3371 3325 3362 - 1 3359s 01/20 Chart for @SM7Z Options for @SM7Z
Jan 18 3352 3352 3332 3332 3342s 01/20 Chart for @SM8F Options for @SM8F
Mar 18 3297 3326 3289 3302 - 1 3317s 01/20 Chart for @SM8H Options for @SM8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.825 121.025 119.250 120.150 - 0.775 120.250s 01/20 Chart for @LE7G Options for @LE7G
Apr 17 119.750 119.875 117.875 118.950 - 0.900 118.975s 01/20 Chart for @LE7J Options for @LE7J
Jun 17 109.000 109.200 107.650 108.750 - 0.475 108.700s 01/20 Chart for @LE7M Options for @LE7M
Aug 17 104.475 104.650 103.200 104.450 - 0.300 104.400s 01/20 Chart for @LE7Q Options for @LE7Q
Oct 17 104.075 104.225 103.000 104.125 - 0.075 104.050s 01/20 Chart for @LE7V Options for @LE7V
Dec 17 104.475 104.875 103.375 104.750 0.150 104.650s 01/20 Chart for @LE7Z Options for @LE7Z
Feb 18 103.750 104.250 102.875 104.250 0.300 104.100s 01/20 Chart for @LE8G Options for @LE8G
Apr 18 102.500 102.750 101.675 102.750 0.450 102.750s 01/20 Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 132.100 133.200 131.700 132.950 1.150 133.100s 01/20 Chart for @GF7F Options for @GF7F
Mar 17 130.100 131.750 128.650 131.525 1.125 131.275s 01/20 Chart for @GF7H Options for @GF7H
Apr 17 129.450 130.625 127.925 130.350 0.625 130.100s 01/20 Chart for @GF7J Options for @GF7J
May 17 128.025 129.000 126.500 128.725 0.450 128.500s 01/20 Chart for @GF7K Options for @GF7K
Aug 17 128.400 129.000 126.850 128.825 0.175 128.600s 01/20 Chart for @GF7Q Options for @GF7Q
Sep 17 126.400 127.000 124.975 127.000 0.250 126.800s 01/20 Chart for @GF7U Options for @GF7U
Oct 17 123.800 124.000 122.750 124.000 - 0.075 124.350s 01/20 Chart for @GF7V Options for @GF7V
Nov 17 122.100 122.250 122.100 122.250 - 0.100 122.250s 01/20 Chart for @GF7X Options for @GF7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.700 65.875 65.025 65.125 -0.125 65.300s 01/20 Chart for @HE7G Options for @HE7G
Apr 17 68.950 69.075 68.175 68.275 -0.500 68.475s 01/20 Chart for @HE7J Options for @HE7J
May 17 73.575 73.575 73.300 73.300 -0.825 73.275s 01/20 Chart for @HE7K Options for @HE7K
Jun 17 78.150 78.200 77.225 77.275 -0.775 77.375s 01/20 Chart for @HE7M Options for @HE7M
Jul 17 78.000 78.000 77.250 77.250 -0.675 77.400s 01/20 Chart for @HE7N Options for @HE7N
Aug 17 77.550 77.550 76.825 76.850 -0.600 76.950s 01/20 Chart for @HE7Q Options for @HE7Q
Oct 17 66.275 66.725 66.175 66.625 0.425 66.700s 01/20 Chart for @HE7V Options for @HE7V
Dec 17 62.100 62.875 61.975 62.725 0.750 62.850s 01/20 Chart for @HE7Z Options for @HE7Z
Feb 18 65.250 65.250 65.150 65.150 0.900 65.725s 01/20 Chart for @HE8G Options for @HE8G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 17 16.79 16.79 16.77 16.77 -0.03 16.77s 01/20 Chart for @DA7F Options for @DA7F
Feb 17 16.99 17.05 16.92 16.95 -0.04 16.96s 01/20 Chart for @DA7G Options for @DA7G
Mar 17 17.43 17.49 17.39 17.41 -0.01 17.40s 01/20 Chart for @DA7H Options for @DA7H
Apr 17 17.64 17.70 17.62 17.65 0.06 17.67s 01/20 Chart for @DA7J Options for @DA7J
May 17 17.70 17.78 17.70 17.73 0.03 17.73s 01/20 Chart for @DA7K Options for @DA7K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Feb 17 1.488 1.499 1.479 1.490 0.015 1.490s 01/20 Chart for @AC7G Options for @AC7G
Mar 17 1.523 1.526 1.508 1.520 0.016 1.518s 01/20 Chart for @AC7H Options for @AC7H
Apr 17 1.549 1.551 1.535 1.547 0.014 1.542s 01/20 Chart for @AC7J Options for @AC7J
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