Quote Ticker
  • CORN (Dec 14) 328'0 -2'2 9/22/14   7:04 PM CST
  • CORN (Mar 15) 340'6 -2'0 9/22/14   7:04 PM CST
  • CORN (May 15) 349'2 -2'0 9/22/14   7:04 PM CST
  • CORN (Jul 15) 356'2 -2'0 9/22/14   7:04 PM CST
  • CORN (Sep 15) 365'4 0'0 9/22/14   7:00 PM CST
  • CORN (Dec 15) 374'2 -2'0 9/22/14   7:02 PM CST
  • CORN (Mar 16) 384'4 -1'2 9/22/14   7:02 PM CST
  • CORN (May 16) 391'0 -1'6 9/22/14   7:02 PM CST
  • CORN (Jul 16) 397'6 0'0 9/22/14   7:00 PM CST
  • SOYBEANS (Nov 14) 931'2 -7'0 9/22/14   7:04 PM CST
  • SOYBEANS (Jan 15) 938'2 -7'4 9/22/14   7:04 PM CST
  • SOYBEANS (Mar 15) 945'0 -7'2 9/22/14   7:04 PM CST
  • SOYBEANS (May 15) 952'2 -6'4 9/22/14   7:04 PM CST
  • SOYBEANS (Jul 15) 957'0 -7'2 9/22/14   7:04 PM CST
  • SOYBEANS (Aug 15) 968'4 -21'4 9/22/14   1:30 PM CST
  • SOYBEANS (Sep 15) 953'4 -21'6 9/22/14   1:30 PM CST
  • SOYBEANS (Nov 15) 943'6 -7'6 9/22/14   7:04 PM CST
  • SOYBEANS (Jan 16) 958'6     CST
  • HARD RED WINTER WHEAT (Dec 14) 559'0 -1'2 9/22/14   7:03 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 564'0 -1'2 9/22/14   7:02 PM CST
  • HARD RED WINTER WHEAT (May 15) 568'6     CST
  • HARD RED WINTER WHEAT (Jul 15) 561'6 -0'2 9/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 574'0 -0'4 9/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 594'4 -0'6 9/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 602'0 -2'4 9/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 600'2 -2'4 9/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 573'4 -2'4 9/22/14   1:30 PM CST
  • WHEAT (Dec 14) 475'2 -1'4 9/22/14   7:05 PM CST
  • WHEAT (Mar 15) 489'4 0'0 9/22/14   7:02 PM CST
  • WHEAT (May 15) 499'0 0'0 9/22/14   7:00 PM CST
  • WHEAT (Jul 15) 508'0 -0'4 9/22/14   7:00 PM CST
  • WHEAT (Sep 15) 522'2 -2'6 9/22/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 155.250 - 0.250 9/22/14   6:39 PM CST
  • LIVE CATTLE (Dec 14) 158.400 - 0.250 9/22/14   6:39 PM CST
  • LIVE CATTLE (Feb 15) 160.400 - 0.200 9/22/14   5:21 PM CST
  • LIVE CATTLE (Apr 15) 159.600 - 0.400 9/22/14   6:39 PM CST
  • LIVE CATTLE (Jun 15) 151.425 - 0.325 9/22/14   5:00 PM CST
  • LIVE CATTLE (Aug 15) 149.100     CST
  • LIVE CATTLE (Oct 15) 150.750 - 0.200 9/22/14   2:16 PM CST
  • LIVE CATTLE (Dec 15) 151.000 0.600 9/22/14   1:16 PM CST
  • FEEDER CATTLE (Sep 14) 230.350 0.050 9/22/14   6:45 PM CST
  • FEEDER CATTLE (Oct 14) 229.350 0.075 9/22/14   6:40 PM CST
  • FEEDER CATTLE (Nov 14) 227.150 - 0.275 9/22/14   5:56 PM CST
  • FEEDER CATTLE (Jan 15) 221.375 1.075 9/22/14   3:54 PM CST
  • FEEDER CATTLE (Mar 15) 219.600 0.475 9/22/14   3:33 PM CST
  • FEEDER CATTLE (Apr 15) 219.575 0.500 9/22/14   1:16 PM CST
  • FEEDER CATTLE (May 15) 219.175 0.450 9/22/14   2:09 PM CST
  • FEEDER CATTLE (Aug 15) 219.500 1.000 9/22/14   3:33 PM CST
  • LEAN HOGS (Oct 14) 107.375 0.075 9/22/14   6:54 PM CST
  • LEAN HOGS (Dec 14) 95.575 -0.125 9/22/14   6:27 PM CST
  • LEAN HOGS (Feb 15) 91.600 -0.250 9/22/14   5:49 PM CST
  • LEAN HOGS (Apr 15) 90.500 -0.100 9/22/14   5:44 PM CST
  • LEAN HOGS (May 15) 90.875 9/22/14   1:25 PM CST
  • LEAN HOGS (Jun 15) 93.575 -0.450 9/22/14   5:39 PM CST
  • LEAN HOGS (Jul 15) 91.625 0.500 9/22/14   1:16 PM CST
  • LEAN HOGS (Aug 15) 89.200 0.200 9/22/14   1:16 PM CST
  • LEAN HOGS (Oct 15) 76.500 -0.700 9/22/14   5:58 PM CST
  • MILK CLASS III (Sep 14) 24.55 0.01 9/22/14   1:13 PM CST
  • MILK CLASS III (Oct 14) 24.45 -0.17 9/22/14   6:45 PM CST
  • MILK CLASS III (Nov 14) 22.12 -0.23 9/22/14   5:48 PM CST
  • MILK CLASS III (Dec 14) 20.61 -0.23 9/22/14   5:22 PM CST
  • MILK CLASS III (Jan 15) 18.72 -0.23 9/22/14   6:50 PM CST
  • ETHANOL (Oct 14) 1.630 -0.024 9/22/14   1:28 PM CST
  • ETHANOL (Nov 14) 1.596 -0.021 9/22/14   1:26 PM CST
  • ETHANOL (Dec 14) 1.580 -0.020 9/22/14   1:26 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17090.00 - 9.00 9/22/14   6:49 PM 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 14 329'4 329'6 328'0 328'0 -2'2 330'2 07:05P Chart for @C4Z Options for @C4Z
Mar 15 342'0 342'0 340'2 340'2 -2'4 342'6 07:05P Chart for @C5H Options for @C5H
May 15 346'6 350'2 346'6 349'0 -2'2 351'2 07:05P Chart for @C5K Options for @C5K
Jul 15 357'6 357'6 356'2 356'2 -2'0 358'2 07:05P Chart for @C5N Options for @C5N
Sep 15 365'4 365'4 364'0 365'4 0'0 365'4 07:05P Chart for @C5U Options for @C5U
Dec 15 375'6 375'6 374'2 374'2 -2'0 376'2 07:05P Chart for @C5Z Options for @C5Z
Mar 16 385'4 385'4 384'4 384'4 -1'2 385'6 07:05P Chart for @C6H Options for @C6H
May 16 392'4 392'4 391'0 391'0 -1'6 392'6 07:05P Chart for @C6K Options for @C6K
Jul 16 397'6 397'6 397'6 397'6 0'0 397'6 07:04P Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 936'0 937'0 931'0 931'6 -6'4 938'2 07:05P Chart for @S4X Options for @S4X
Jan 15 943'0 944'0 938'2 938'6 -7'0 945'6 07:05P Chart for @S5F Options for @S5F
Mar 15 950'0 950'2 944'4 945'2 -7'0 952'2 07:05P Chart for @S5H Options for @S5H
May 15 956'6 957'0 952'2 952'2 -6'4 958'6 07:05P Chart for @S5K Options for @S5K
Jul 15 962'4 962'4 956'2 956'2 -8'0 964'2 07:05P Chart for @S5N Options for @S5N
Aug 15 974'2 974'4 964'0 968'4 -21'4 966'6s 07:05P Chart for @S5Q Options for @S5Q
Sep 15 962'4 962'4 953'4 953'4 -21'6 956'0s 07:05P Chart for @S5U Options for @S5U
Nov 15 948'0 948'6 943'6 943'6 -7'6 951'4 07:05P Chart for @S5X Options for @S5X
Jan 16 958'6 957'2 Chart for @S6F Options for @S6F
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 558'4 559'4 558'4 559'0 -1'2 560'2 07:05P Chart for @KW4Z Options for @KW4Z
Mar 15 564'0 564'0 564'0 564'0 -1'2 565'2 07:05P Chart for @KW5H Options for @KW5H
May 15 568'6 568'6 Chart for @KW5K Options for @KW5K
Jul 15 562'2 566'2 554'0 561'6 -0'2 562'0s 07:05P Chart for @KW5N Options for @KW5N
Sep 15 577'6 577'6 567'2 574'0 -0'4 573'4s 07:04P Chart for @KW5U Options for @KW5U
Dec 15 585'0 594'4 584'6 594'4 -0'6 590'2s 07:02P Chart for @KW5Z Options for @KW5Z
Mar 16 602'0 -2'4 598'6s 07:00P Chart for @KW6H Options for @KW6H
May 16 600'2 -2'4 600'2s 07:00P Chart for @KW6K Options for @KW6K
Jul 16 573'4 573'4 573'4 573'4 -2'4 571'0s 07:00P Chart for @KW6N Options for @KW6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 475'4 477'0 475'2 475'4 -1'2 476'6 07:05P Chart for @W4Z Options for @W4Z
Mar 15 489'4 490'0 489'0 489'4 0'0 489'4 07:05P Chart for @W5H Options for @W5H
May 15 499'0 499'0 499'0 499'0 0'0 499'0 07:05P Chart for @W5K Options for @W5K
Jul 15 507'6 508'0 507'6 508'0 -0'4 508'4 07:05P Chart for @W5N Options for @W5N
Sep 15 524'4 528'2 517'6 522'2 -2'6 522'2s 07:05P Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 155.475 155.600 155.250 155.250 - 0.250 155.500 06:39P Chart for @LE4V Options for @LE4V
Dec 14 158.800 158.850 158.375 158.400 - 0.250 158.650 07:04P Chart for @LE4Z Options for @LE4Z
Feb 15 160.400 160.400 160.325 160.400 - 0.200 160.600 06:49P Chart for @LE5G Options for @LE5G
Apr 15 159.550 159.600 159.550 159.600 - 0.400 160.000 07:02P Chart for @LE5J Options for @LE5J
Jun 15 151.425 151.425 151.325 151.425 - 0.325 151.750 07:04P Chart for @LE5M Options for @LE5M
Aug 15 149.100 149.400 Chart for @LE5Q Options for @LE5Q
Oct 15 150.500 151.000 149.550 150.750 - 0.200 150.600s 07:02P Chart for @LE5V Options for @LE5V
Dec 15 150.000 151.000 150.000 151.000 0.600 151.050s 06:52P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 230.075 230.350 230.075 230.350 0.050 230.300 07:04P Chart for @GF4U Options for @GF4U
Oct 14 229.175 229.350 229.050 229.350 0.075 229.275 07:04P Chart for @GF4V Options for @GF4V
Nov 14 227.275 227.325 227.150 227.150 - 0.275 227.425 07:04P Chart for @GF4X Options for @GF4X
Jan 15 220.150 222.000 218.375 221.375 1.075 221.750s 07:04P Chart for @GF5F Options for @GF5F
Mar 15 218.625 220.050 217.050 219.600 0.475 219.550s 07:05P Chart for @GF5H Options for @GF5H
Apr 15 218.100 219.575 217.950 219.575 0.500 219.500s 07:04P Chart for @GF5J Options for @GF5J
May 15 218.575 219.500 216.450 219.175 0.450 219.100s 06:39P Chart for @GF5K Options for @GF5K
Aug 15 218.500 219.825 218.025 219.500 1.000 219.500s 05:00P Chart for @GF5Q Options for @GF5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 107.275 107.525 106.950 107.375 0.075 107.300 07:02P Chart for @HE4V Options for @HE4V
Dec 14 95.400 95.650 95.100 95.575 -0.125 95.700 07:03P Chart for @HE4Z Options for @HE4Z
Feb 15 91.450 91.600 91.450 91.600 -0.250 91.850 07:04P Chart for @HE5G Options for @HE5G
Apr 15 89.975 90.500 89.975 90.500 -0.100 90.600 07:02P Chart for @HE5J Options for @HE5J
May 15 90.750 91.050 90.750 90.875 91.000s 07:02P Chart for @HE5K Options for @HE5K
Jun 15 93.575 93.575 93.575 93.575 -0.450 94.025 07:02P Chart for @HE5M Options for @HE5M
Jul 15 92.000 92.000 91.200 91.625 0.500 91.500s 07:02P Chart for @HE5N Options for @HE5N
Aug 15 89.000 89.300 88.750 89.200 0.200 89.450s 07:04P Chart for @HE5Q Options for @HE5Q
Oct 15 76.500 76.500 76.500 76.500 -0.700 77.200 05:58P Chart for @HE5V Options for @HE5V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 14 24.55 24.56 24.53 24.55 0.01 24.55s 04:00P Chart for @DA4U Options for @DA4U
Oct 14 24.57 24.59 24.45 24.45 -0.17 24.62 06:57P Chart for @DA4V Options for @DA4V
Nov 14 22.15 22.21 22.10 22.12 -0.23 22.35 06:44P Chart for @DA4X Options for @DA4X
Dec 14 20.71 20.71 20.61 20.61 -0.23 20.84 07:04P Chart for @DA4Z Options for @DA4Z
Jan 15 18.72 18.72 18.72 18.72 -0.23 18.95 06:50P Chart for @DA5F Options for @DA5F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 1.654 1.654 1.614 1.630 -0.024 1.635s 05:39P Chart for @AC4V Options for @AC4V
Nov 14 1.610 1.619 1.590 1.596 -0.021 1.600s 05:39P Chart for @AC4X Options for @AC4X
Dec 14 1.605 1.605 1.575 1.580 -0.020 1.585s 05:39P Chart for @AC4Z Options for @AC4Z
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17091.00 17100.00 17088.00 17090.00 - 9.00 17099.00 07:05P Chart for @DJ4Z Options for @DJ4Z
Mar 15 17030.00 Chart for @DJ5H Options for @DJ5H
Jun 15 16940.00 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