Quote Ticker
  • CORN (May 15) 375'6 -2'2 4/20/15   8:13 PM CST
  • CORN (Jul 15) 382'4 -2'2 4/20/15   8:11 PM CST
  • CORN (Sep 15) 389'4 -2'4 4/20/15   8:11 PM CST
  • CORN (Dec 15) 398'6 -2'4 4/20/15   8:11 PM CST
  • CORN (Mar 16) 409'0 -2'2 4/20/15   7:18 PM CST
  • CORN (May 16) 416'4 -2'2 4/20/15   8:08 PM CST
  • CORN (Jul 16) 424'4 -0'6 4/20/15   7:00 PM CST
  • CORN (Sep 16) 419'2 -0'2 4/20/15   7:00 PM CST
  • CORN (Dec 16) 416'4 -1'4 4/20/15   7:39 PM CST
  • SOYBEANS (May 15) 975'4 -2'0 4/20/15   8:13 PM CST
  • SOYBEANS (Jul 15) 977'4 -2'0 4/20/15   8:12 PM CST
  • SOYBEANS (Aug 15) 973'4 -2'2 4/20/15   8:07 PM CST
  • SOYBEANS (Sep 15) 964'0     CST
  • SOYBEANS (Nov 15) 957'2 -1'0 4/20/15   8:09 PM CST
  • SOYBEANS (Jan 16) 963'6 5'4 4/20/15   1:30 PM CST
  • SOYBEANS (Mar 16) 966'2 -2'4 4/20/15   7:03 PM CST
  • SOYBEANS (May 16) 970'0     CST
  • SOYBEANS (Jul 16) 977'0     CST
  • HARD RED WINTER WHEAT (May 15) 512'0 -0'4 4/20/15   8:10 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 517'0 -1'0 4/20/15   8:08 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 529'0 3'0 4/20/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 545'6 -1'0 4/20/15   8:10 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 558'0 2'6 4/20/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 567'0 2'4 4/20/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 573'4 2'2 4/20/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 598'0 2'4 4/20/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 650'0 2'2 4/20/15   1:30 PM CST
  • WHEAT (May 15) 496'6 -2'0 4/20/15   8:10 PM CST
  • WHEAT (Jul 15) 496'4 -1'6 4/20/15   8:11 PM CST
  • WHEAT (Sep 15) 505'2 -1'6 4/20/15   7:55 PM CST
  • WHEAT (Dec 15) 520'0 -2'0 4/20/15   8:10 PM CST
  • WHEAT (Mar 16) 536'4 8'6 4/20/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 155.050 - 2.450 4/20/15   3:59 PM CST
  • LIVE CATTLE (Jun 15) 145.625 - 3.125 4/20/15   3:59 PM CST
  • LIVE CATTLE (Aug 15) 144.000 - 2.450 4/20/15   3:59 PM CST
  • LIVE CATTLE (Oct 15) 146.150 - 1.900 4/20/15   3:59 PM CST
  • LIVE CATTLE (Dec 15) 147.625 - 1.600 4/20/15   3:59 PM CST
  • LIVE CATTLE (Feb 16) 147.375 - 1.575 4/20/15   3:44 PM CST
  • LIVE CATTLE (Apr 16) 146.150 - 2.350 4/20/15   3:44 PM CST
  • LIVE CATTLE (Jun 16) 139.400 - 1.325 4/20/15   1:01 PM CST
  • FEEDER CATTLE (Apr 15) 211.825 - 1.175 4/20/15   3:29 PM CST
  • FEEDER CATTLE (May 15) 204.800 - 3.375 4/20/15   3:59 PM CST
  • FEEDER CATTLE (Aug 15) 206.350 - 3.725 4/20/15   3:52 PM CST
  • FEEDER CATTLE (Sep 15) 205.450 - 3.525 4/20/15   3:56 PM CST
  • FEEDER CATTLE (Oct 15) 204.500 - 3.675 4/20/15   3:59 PM CST
  • FEEDER CATTLE (Nov 15) 203.750 - 3.400 4/20/15   3:51 PM CST
  • FEEDER CATTLE (Jan 16) 197.975 - 3.550 4/20/15   12:59 PM CST
  • FEEDER CATTLE (Mar 16) 195.625 - 4.425 4/20/15   3:00 PM CST
  • LEAN HOGS (May 15) 69.875 -0.050 4/20/15   3:53 PM CST
  • LEAN HOGS (Jun 15) 75.450 -0.750 4/20/15   3:59 PM CST
  • LEAN HOGS (Jul 15) 76.875 -0.525 4/20/15   3:53 PM CST
  • LEAN HOGS (Aug 15) 77.300 -0.225 4/20/15   3:55 PM CST
  • LEAN HOGS (Oct 15) 70.200 -0.925 4/20/15   3:37 PM CST
  • LEAN HOGS (Dec 15) 67.400 -0.375 4/20/15   3:53 PM CST
  • LEAN HOGS (Feb 16) 70.200 -0.075 4/20/15   1:59 PM CST
  • LEAN HOGS (Apr 16) 72.775 0.250 4/20/15   10:09 AM CST
  • LEAN HOGS (May 16) 77.000 0.250 4/20/15   1:18 PM CST
  • MILK CLASS III (Apr 15) 15.84     CST
  • MILK CLASS III (May 15) 16.47 0.19 4/20/15   7:38 PM CST
  • MILK CLASS III (Jun 15) 16.50 0.18 4/20/15   7:38 PM CST
  • MILK CLASS III (Jul 15) 16.85 0.09 4/20/15   5:11 PM CST
  • MILK CLASS III (Aug 15) 17.20 0.05 4/20/15   5:11 PM CST
  • ETHANOL (May 15) 1.631 0.007 4/20/15   2:24 PM CST
  • ETHANOL (Jun 15) 1.606 0.007 4/20/15   2:14 PM CST
  • ETHANOL (Jul 15) 1.572 0.007 4/20/15   2:24 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 173.00 4/20/15   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
May 15 377'0 377'0 375'4 375'6 -2'2 378'0 08:12P Chart for @C5K Options for @C5K
Jul 15 383'6 383'6 382'0 382'4 -2'2 384'6 08:12P Chart for @C5N Options for @C5N
Sep 15 391'4 391'4 389'4 389'4 -2'4 392'0 08:12P Chart for @C5U Options for @C5U
Dec 15 400'4 400'4 398'4 398'6 -2'4 401'2 08:12P Chart for @C5Z Options for @C5Z
Mar 16 411'0 411'0 409'0 409'0 -2'2 411'2 08:12P Chart for @C6H Options for @C6H
May 16 418'2 418'2 416'4 416'4 -2'2 418'6 08:12P Chart for @C6K Options for @C6K
Jul 16 424'4 424'4 424'4 424'4 -0'6 425'2 08:11P Chart for @C6N Options for @C6N
Sep 16 419'2 419'2 419'2 419'2 -0'2 419'4 08:12P Chart for @C6U Options for @C6U
Dec 16 417'6 417'6 416'4 416'4 -1'4 418'0 08:11P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 976'6 976'6 974'2 975'2 -2'2 977'4 08:12P Chart for @S5K Options for @S5K
Jul 15 978'0 978'0 976'2 977'4 -2'0 979'4 08:12P Chart for @S5N Options for @S5N
Aug 15 975'6 975'6 972'6 973'4 -2'2 975'6 08:12P Chart for @S5Q Options for @S5Q
Sep 15 964'0 963'6 Chart for @S5U Options for @S5U
Nov 15 957'0 957'2 955'2 957'2 -1'0 958'2 08:12P Chart for @S5X Options for @S5X
Jan 16 957'4 968'2 957'4 963'6 5'4 964'4s 08:12P Chart for @S6F Options for @S6F
Mar 16 966'2 966'2 966'2 966'2 -2'4 968'6 08:12P Chart for @S6H Options for @S6H
May 16 970'0 970'6 Chart for @S6K Options for @S6K
Jul 16 977'0 977'0 Chart for @S6N Options for @S6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 514'4 514'4 512'0 512'0 -0'4 512'4 08:12P Chart for @KW5K Options for @KW5K
Jul 15 519'0 519'4 517'0 517'0 -1'0 518'0 08:12P Chart for @KW5N Options for @KW5N
Sep 15 526'6 529'2 523'4 529'0 3'0 529'0s 08:10P Chart for @KW5U Options for @KW5U
Dec 15 546'2 546'2 545'6 545'6 -1'0 546'6 08:12P Chart for @KW5Z Options for @KW5Z
Mar 16 557'2 558'0 554'0 558'0 2'6 559'4s 08:10P Chart for @KW6H Options for @KW6H
May 16 563'0 567'0 563'0 567'0 2'4 567'6s 08:10P Chart for @KW6K Options for @KW6K
Jul 16 571'0 573'4 571'0 573'4 2'2 573'4s 08:10P Chart for @KW6N Options for @KW6N
Sep 16 598'0 2'4 583'4s 07:00P Chart for @KW6U Options for @KW6U
Dec 16 650'0 2'2 596'2s 07:00P Chart for @KW6Z Options for @KW6Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 498'4 499'0 495'6 496'6 -2'0 498'6 08:12P Chart for @W5K Options for @W5K
Jul 15 498'2 498'6 496'0 496'4 -1'6 498'2 08:12P Chart for @W5N Options for @W5N
Sep 15 506'0 506'2 505'2 505'2 -1'6 507'0 08:12P Chart for @W5U Options for @W5U
Dec 15 521'6 521'6 519'6 520'0 -2'0 522'0 08:12P Chart for @W5Z Options for @W5Z
Mar 16 529'6 536'4 527'6 536'4 8'6 536'6s 08:12P Chart for @W6H Options for @W6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 157.625 157.700 155.050 155.050 - 2.450 155.350s 04:00P Chart for @LE5J Options for @LE5J
Jun 15 148.200 148.425 145.575 145.625 - 3.125 145.875s 04:00P Chart for @LE5M Options for @LE5M
Aug 15 146.175 146.350 143.950 144.000 - 2.450 144.225s 04:00P Chart for @LE5Q Options for @LE5Q
Oct 15 147.900 148.000 146.000 146.150 - 1.900 146.350s 04:00P Chart for @LE5V Options for @LE5V
Dec 15 149.125 149.375 147.500 147.625 - 1.600 147.950s 04:08P Chart for @LE5Z Options for @LE5Z
Feb 16 148.750 149.075 147.150 147.375 - 1.575 147.600s 04:00P Chart for @LE6G Options for @LE6G
Apr 16 148.100 148.100 146.050 146.150 - 2.350 146.300s 04:00P Chart for @LE6J Options for @LE6J
Jun 16 140.250 140.250 139.300 139.400 - 1.325 139.600s 04:00P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 212.850 212.850 211.050 211.825 - 1.175 211.825s 04:06P Chart for @GF5J Options for @GF5J
May 15 207.800 208.125 204.550 204.800 - 3.375 205.150s 04:06P Chart for @GF5K Options for @GF5K
Aug 15 209.300 209.475 205.975 206.350 - 3.725 206.475s 04:00P Chart for @GF5Q Options for @GF5Q
Sep 15 208.125 208.450 205.150 205.450 - 3.525 205.550s 04:00P Chart for @GF5U Options for @GF5U
Oct 15 207.775 207.775 204.350 204.500 - 3.675 204.975s 04:00P Chart for @GF5V Options for @GF5V
Nov 15 205.975 206.250 203.525 203.750 - 3.400 204.075s 04:06P Chart for @GF5X Options for @GF5X
Jan 16 201.450 201.450 197.975 197.975 - 3.550 198.050s 04:00P Chart for @GF6F Options for @GF6F
Mar 16 195.325 195.625 195.325 195.625 - 4.425 195.325s 04:06P Chart for @GF6H Options for @GF6H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 70.800 70.900 69.575 69.875 -0.050 70.275s 04:00P Chart for @HE5K Options for @HE5K
Jun 15 76.500 76.575 75.025 75.450 -0.750 75.525s 04:00P Chart for @HE5M Options for @HE5M
Jul 15 77.750 77.825 76.425 76.875 -0.525 76.950s 04:08P Chart for @HE5N Options for @HE5N
Aug 15 77.775 77.925 76.475 77.300 -0.225 77.275s 04:00P Chart for @HE5Q Options for @HE5Q
Oct 15 71.000 71.000 69.550 70.200 -0.925 70.000s 04:00P Chart for @HE5V Options for @HE5V
Dec 15 67.675 67.900 66.875 67.400 -0.375 67.475s 04:08P Chart for @HE5Z Options for @HE5Z
Feb 16 70.400 70.700 69.600 70.200 -0.075 70.275s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 72.200 72.825 72.200 72.775 0.250 72.775s 04:00P Chart for @HE6J Options for @HE6J
May 16 77.000 0.250 76.750s 04:00P Chart for @HE6K Options for @HE6K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 15 15.84 15.84 Chart for @DA5J Options for @DA5J
May 15 16.38 16.48 16.38 16.47 0.19 16.28 08:00P Chart for @DA5K Options for @DA5K
Jun 15 16.43 16.52 16.43 16.50 0.18 16.32 07:38P Chart for @DA5M Options for @DA5M
Jul 15 16.85 16.85 16.85 16.85 0.09 16.76 06:13P Chart for @DA5N Options for @DA5N
Aug 15 17.20 17.20 17.20 17.20 0.05 17.15 07:01P Chart for @DA5Q Options for @DA5Q
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 15 1.606 1.631 1.600 1.631 0.007 1.623s 06:24P Chart for @AC5K Options for @AC5K
Jun 15 1.590 1.606 1.580 1.606 0.007 1.601s 06:24P Chart for @AC5M Options for @AC5M
Jul 15 1.563 1.572 1.553 1.572 0.007 1.570s 06:24P Chart for @AC5N Options for @AC5N
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 173.00 17943.00s 04:15P 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