Quote Ticker
  • CORN (Sep 15) 355'2 0'0 9/1/15   1:19 PM CST
  • CORN (Dec 15) 369'0 0'0 9/1/15   7:04 PM CST
  • CORN (Mar 16) 379'4 -0'6 9/1/15   7:04 PM CST
  • CORN (May 16) 386'0 -1'0 9/1/15   7:03 PM CST
  • CORN (Jul 16) 391'6 0'2 9/1/15   7:02 PM CST
  • CORN (Sep 16) 384'4 -1'4 9/1/15   7:03 PM CST
  • CORN (Dec 16) 392'2 -1'0 9/1/15   7:03 PM CST
  • CORN (Mar 17) 403'0 -0'4 9/1/15   7:00 PM CST
  • CORN (May 17) 415'4 -6'2 9/1/15   1:16 PM CST
  • SOYBEANS (Sep 15) 884'6 0'0 9/1/15   7:02 PM CST
  • SOYBEANS (Nov 15) 873'6 -0'2 9/1/15   7:04 PM CST
  • SOYBEANS (Jan 16) 877'6 -1'0 9/1/15   7:03 PM CST
  • SOYBEANS (Mar 16) 879'2 -1'6 9/1/15   7:02 PM CST
  • SOYBEANS (May 16) 884'2 0'2 9/1/15   7:02 PM CST
  • SOYBEANS (Jul 16) 887'0 -0'4 9/1/15   7:03 PM CST
  • SOYBEANS (Aug 16) 887'6 0'6 9/1/15   7:02 PM CST
  • SOYBEANS (Sep 16) 875'0 -12'6 9/1/15   1:16 PM CST
  • SOYBEANS (Nov 16) 870'2 0'0 9/1/15   7:03 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 458'4 0'0 9/1/15   7:00 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 482'2 0'0 9/1/15   7:02 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 495'6 0'0 9/1/15   7:00 PM CST
  • HARD RED WINTER WHEAT (May 16) 505'4 0'0 9/1/15   7:00 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 513'4 -1'0 9/1/15   7:00 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 528'2 -6'2 9/1/15   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 548'0 -7'0 9/1/15   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 557'6 -7'6 9/1/15   1:16 PM CST
  • HARD RED WINTER WHEAT (May 17) 559'4 -7'6 9/1/15   1:16 PM CST
  • WHEAT (Sep 15) 483'6 -0'2 9/1/15   7:00 PM CST
  • WHEAT (Dec 15) 485'6 -0'4 9/1/15   7:04 PM CST
  • WHEAT (Mar 16) 491'0 0'0 9/1/15   7:00 PM CST
  • WHEAT (May 16) 493'6 0'0 9/1/15   1:30 PM CST
  • WHEAT (Jul 16) 498'4 0'4 9/1/15   7:01 PM CST
  • LIVE CATTLE (Oct 15) 141.000 - 1.875 9/1/15   3:59 PM CST
  • LIVE CATTLE (Dec 15) 143.300 - 1.800 9/1/15   3:58 PM CST
  • LIVE CATTLE (Feb 16) 142.875 - 1.850 9/1/15   3:59 PM CST
  • LIVE CATTLE (Apr 16) 141.500 - 1.650 9/1/15   3:28 PM CST
  • LIVE CATTLE (Jun 16) 133.600 - 1.725 9/1/15   3:59 PM CST
  • LIVE CATTLE (Aug 16) 131.425 - 1.925 9/1/15   3:28 PM CST
  • LIVE CATTLE (Oct 16) 133.800 - 1.875 9/1/15   3:28 PM CST
  • LIVE CATTLE (Dec 16) 135.150 - 2.075 9/1/15   1:02 PM CST
  • FEEDER CATTLE (Sep 15) 199.950 - 1.550 9/1/15   3:58 PM CST
  • FEEDER CATTLE (Oct 15) 195.100 - 2.550 9/1/15   3:58 PM CST
  • FEEDER CATTLE (Nov 15) 192.000 - 2.800 9/1/15   3:39 PM CST
  • FEEDER CATTLE (Jan 16) 185.850 - 2.700 9/1/15   3:47 PM CST
  • FEEDER CATTLE (Mar 16) 183.350 - 2.800 9/1/15   3:47 PM CST
  • FEEDER CATTLE (Apr 16) 183.825 - 2.850 9/1/15   2:36 PM CST
  • FEEDER CATTLE (May 16) 183.850 - 3.225 9/1/15   1:02 PM CST
  • FEEDER CATTLE (Aug 16) 184.250 - 3.800 9/1/15   1:02 PM CST
  • LEAN HOGS (Oct 15) 68.200 -0.050 9/1/15   3:59 PM CST
  • LEAN HOGS (Dec 15) 63.300 -0.650 9/1/15   3:59 PM CST
  • LEAN HOGS (Feb 16) 67.250 -0.475 9/1/15   3:27 PM CST
  • LEAN HOGS (Apr 16) 71.275 0.025 9/1/15   3:27 PM CST
  • LEAN HOGS (May 16) 75.875 0.100 9/1/15   1:02 PM CST
  • LEAN HOGS (Jun 16) 79.700 0.050 9/1/15   3:59 PM CST
  • LEAN HOGS (Jul 16) 78.475 -0.125 9/1/15   1:02 PM CST
  • LEAN HOGS (Aug 16) 77.400 -0.125 9/1/15   1:02 PM CST
  • LEAN HOGS (Oct 16) 66.900 0.175 9/1/15   1:39 PM CST
  • MILK CLASS III (Sep 15) 16.35 0.02 9/1/15   5:00 PM CST
  • MILK CLASS III (Oct 15) 16.75 9/1/15   5:10 PM CST
  • MILK CLASS III (Nov 15) 16.50 9/1/15   5:25 PM CST
  • MILK CLASS III (Dec 15) 16.18     CST
  • MILK CLASS III (Jan 16) 15.82     CST
  • ETHANOL (Sep 15) 1.462 -0.003 9/1/15   1:32 PM CST
  • ETHANOL (Oct 15) 1.437 -0.009 9/1/15   1:52 PM CST
  • ETHANOL (Nov 15) 1.427 -0.007 9/1/15   1:16 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 355'2 0'0 356'0 07:04P Chart for @C5U Options for @C5U
Dec 15 369'0 370'6 368'4 369'0 0'0 369'0 07:04P Chart for @C5Z Options for @C5Z
Mar 16 380'0 381'2 379'2 379'4 -0'6 380'2 07:04P Chart for @C6H Options for @C6H
May 16 387'0 387'6 386'0 386'0 -1'0 387'0 07:04P Chart for @C6K Options for @C6K
Jul 16 391'4 391'6 391'4 391'6 0'2 391'4 07:04P Chart for @C6N Options for @C6N
Sep 16 386'0 386'4 384'4 384'4 -1'4 386'0 07:04P Chart for @C6U Options for @C6U
Dec 16 393'2 394'2 392'2 392'2 -1'0 393'2 07:04P Chart for @C6Z Options for @C6Z
Mar 17 403'0 403'0 403'0 403'0 -0'4 403'4 07:04P Chart for @C7H Options for @C7H
May 17 415'4 -6'2 409'6s 07:03P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 15 882'4 884'6 882'4 884'6 0'0 884'6 07:04P Chart for @S5U Options for @S5U
Nov 15 874'0 876'2 872'2 873'6 -0'2 874'0 07:04P Chart for @S5X Options for @S5X
Jan 16 878'6 880'6 876'6 877'6 -1'0 878'6 07:04P Chart for @S6F Options for @S6F
Mar 16 881'0 883'0 879'2 879'2 -1'6 881'0 07:04P Chart for @S6H Options for @S6H
May 16 885'0 885'0 884'2 884'2 0'2 884'0 07:04P Chart for @S6K Options for @S6K
Jul 16 889'2 889'2 887'0 887'0 -0'4 887'4 07:04P Chart for @S6N Options for @S6N
Aug 16 888'0 888'0 887'6 887'6 0'6 887'0 07:04P Chart for @S6Q Options for @S6Q
Sep 16 875'0 -12'6 875'2s 07:04P Chart for @S6U Options for @S6U
Nov 16 873'0 873'4 870'0 870'2 0'0 870'2 07:04P Chart for @S6X Options for @S6X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 458'4 458'4 458'4 458'4 0'0 458'4 07:04P Chart for @KW5U Options for @KW5U
Dec 15 481'6 482'4 481'4 482'2 0'0 482'2 07:04P Chart for @KW5Z Options for @KW5Z
Mar 16 495'6 495'6 495'6 495'6 0'0 495'6 07:03P Chart for @KW6H Options for @KW6H
May 16 505'4 505'4 505'4 505'4 0'0 505'4 07:02P Chart for @KW6K Options for @KW6K
Jul 16 513'4 513'4 513'4 513'4 -1'0 514'4 07:02P Chart for @KW6N Options for @KW6N
Sep 16 535'4 537'2 528'2 528'2 -6'2 529'0s 07:02P Chart for @KW6U Options for @KW6U
Dec 16 554'0 555'2 548'0 548'0 -7'0 547'0s 07:02P Chart for @KW6Z Options for @KW6Z
Mar 17 557'6 -7'6 557'6s 07:02P Chart for @KW7H Options for @KW7H
May 17 559'4 -7'6 559'4s 07:00P Chart for @KW7K Options for @KW7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 483'6 483'6 483'6 483'6 -0'2 484'0 07:04P Chart for @W5U Options for @W5U
Dec 15 485'6 486'6 485'2 485'6 -0'4 486'2 07:04P Chart for @W5Z Options for @W5Z
Mar 16 491'0 491'0 491'0 491'0 0'0 491'0 07:04P Chart for @W6H Options for @W6H
May 16 493'6 0'0 495'0 07:04P Chart for @W6K Options for @W6K
Jul 16 498'4 498'4 498'4 498'4 0'4 498'0 07:04P Chart for @W6N Options for @W6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 15 142.825 142.825 140.600 141.000 - 1.875 141.325s 04:07P Chart for @LE5V Options for @LE5V
Dec 15 144.975 145.000 143.025 143.300 - 1.800 143.625s 04:00P Chart for @LE5Z Options for @LE5Z
Feb 16 144.625 144.750 142.825 142.875 - 1.850 143.300s 04:00P Chart for @LE6G Options for @LE6G
Apr 16 143.225 143.300 141.500 141.500 - 1.650 142.000s 04:00P Chart for @LE6J Options for @LE6J
Jun 16 135.150 135.300 133.350 133.600 - 1.725 133.850s 04:00P Chart for @LE6M Options for @LE6M
Aug 16 133.225 133.250 131.425 131.425 - 1.925 131.850s 04:00P Chart for @LE6Q Options for @LE6Q
Oct 16 135.425 135.525 133.800 133.800 - 1.875 134.225s 04:00P Chart for @LE6V Options for @LE6V
Dec 16 136.225 136.225 134.875 135.150 - 2.075 135.200s 04:07P Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 15 201.500 201.775 199.725 199.950 - 1.550 200.275s 04:06P Chart for @GF5U Options for @GF5U
Oct 15 197.200 197.225 194.950 195.100 - 2.550 195.325s 04:06P Chart for @GF5V Options for @GF5V
Nov 15 194.300 194.425 191.800 192.000 - 2.800 192.350s 04:00P Chart for @GF5X Options for @GF5X
Jan 16 188.825 188.825 185.625 185.850 - 2.700 186.325s 04:06P Chart for @GF6F Options for @GF6F
Mar 16 186.325 186.325 183.025 183.350 - 2.800 183.800s 04:00P Chart for @GF6H Options for @GF6H
Apr 16 185.900 186.250 183.700 183.825 - 2.850 184.250s 04:06P Chart for @GF6J Options for @GF6J
May 16 185.475 185.475 183.050 183.850 - 3.225 183.775s 04:06P Chart for @GF6K Options for @GF6K
Aug 16 184.500 184.500 184.250 184.250 - 3.800 184.250s 04:06P Chart for @GF6Q Options for @GF6Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 15 68.300 68.750 67.050 68.200 -0.050 67.975s 04:07P Chart for @HE5V Options for @HE5V
Dec 15 63.600 64.025 62.550 63.300 -0.650 62.975s 04:07P Chart for @HE5Z Options for @HE5Z
Feb 16 67.500 67.875 66.750 67.250 -0.475 67.025s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 71.150 71.600 70.525 71.275 0.025 71.150s 04:00P Chart for @HE6J Options for @HE6J
May 16 75.600 76.200 75.600 75.875 0.100 75.825s 04:07P Chart for @HE6K Options for @HE6K
Jun 16 79.700 79.950 79.025 79.700 0.050 79.550s 04:00P Chart for @HE6M Options for @HE6M
Jul 16 78.100 78.800 78.100 78.475 -0.125 78.375s 04:00P Chart for @HE6N Options for @HE6N
Aug 16 77.500 77.575 76.950 77.400 -0.125 77.225s 04:07P Chart for @HE6Q Options for @HE6Q
Oct 16 66.900 67.250 66.900 66.900 0.175 67.125s 04:00P Chart for @HE6V Options for @HE6V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 15 16.35 16.35 16.35 16.35 0.02 16.33 06:10P Chart for @DA5U Options for @DA5U
Oct 15 16.72 16.75 16.72 16.75 16.75 07:01P Chart for @DA5V Options for @DA5V
Nov 15 16.50 16.50 16.50 16.50 16.50 05:57P Chart for @DA5X Options for @DA5X
Dec 15 16.18 16.15 Chart for @DA5Z Options for @DA5Z
Jan 16 15.82 15.75 Chart for @DA6F Options for @DA6F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 15 1.467 1.467 1.449 1.462 -0.003 1.457s 06:35P Chart for @AC5U Options for @AC5U
Oct 15 1.449 1.454 1.430 1.437 -0.009 1.439s 06:35P Chart for @AC5V Options for @AC5V
Nov 15 1.427 1.429 1.418 1.427 -0.007 1.427s 06:35P Chart for @AC5X Options for @AC5X
@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