Quote Ticker
  • CORN (Jul 16) 376'6 4'0 6/30/16   1:06 AM CST
  • CORN (Sep 16) 381'2 3'4 6/30/16   1:25 AM CST
  • CORN (Dec 16) 386'6 3'6 6/30/16   1:26 AM CST
  • CORN (Mar 17) 394'4 4'2 6/30/16   1:26 AM CST
  • CORN (May 17) 398'0 3'6 6/30/16   12:18 AM CST
  • CORN (Jul 17) 401'2 3'6 6/30/16   12:54 AM CST
  • CORN (Sep 17) 385'2 3'0 6/29/16   9:58 PM CST
  • CORN (Dec 17) 389'0 2'4 6/29/16   11:47 PM CST
  • CORN (Mar 18) 394'2 -6'2 6/29/16   1:17 PM CST
  • SOYBEANS (Jul 16) 1150'0 5'4 6/30/16   1:06 AM CST
  • SOYBEANS (Aug 16) 1146'2 5'6 6/30/16   1:27 AM CST
  • SOYBEANS (Sep 16) 1129'6 6'6 6/30/16   1:14 AM CST
  • SOYBEANS (Nov 16) 1119'2 6'6 6/30/16   1:27 AM CST
  • SOYBEANS (Jan 17) 1116'2 7'6 6/30/16   1:23 AM CST
  • SOYBEANS (Mar 17) 1079'6 6'2 6/30/16   12:35 AM CST
  • SOYBEANS (May 17) 1064'0 4'4 6/30/16   12:35 AM CST
  • SOYBEANS (Jul 17) 1063'6 5'4 6/29/16   10:15 PM CST
  • SOYBEANS (Aug 17) 1048'0 -7'2 6/29/16   1:16 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 402'4 2'4 6/30/16   12:16 AM CST
  • HARD RED WINTER WHEAT (Sep 16) 422'2 2'4 6/30/16   1:14 AM CST
  • HARD RED WINTER WHEAT (Dec 16) 448'0 2'4 6/30/16   1:10 AM CST
  • HARD RED WINTER WHEAT (Mar 17) 463'6 1'6 6/29/16   11:40 PM CST
  • HARD RED WINTER WHEAT (May 17) 472'2 -8'0 6/29/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 17) 484'0 1'2 6/29/16   10:40 PM CST
  • HARD RED WINTER WHEAT (Sep 17) 500'0 -7'4 6/29/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 511'6 -7'2 6/29/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 530'0 -7'2 6/29/16   1:17 PM CST
  • WHEAT (Jul 16) 430'6 1'2 6/29/16   9:19 PM CST
  • WHEAT (Sep 16) 446'2 1'6 6/30/16   1:25 AM CST
  • WHEAT (Dec 16) 466'4 1'2 6/30/16   1:25 AM CST
  • WHEAT (Mar 17) 485'4 1'2 6/30/16   1:20 AM CST
  • WHEAT (May 17) 495'4 0'6 6/29/16   7:42 PM CST
  • SOYBEAN MEAL (Jul 16) 3998 27 6/30/16   1:03 AM CST
  • SOYBEAN MEAL (Aug 16) 3985 21 6/30/16   1:14 AM CST
  • SOYBEAN MEAL (Sep 16) 3958 21 6/30/16   12:20 AM CST
  • SOYBEAN MEAL (Oct 16) 3926 19 6/29/16   10:53 PM CST
  • SOYBEAN MEAL (Dec 16) 3917 16 6/30/16   1:26 AM CST
  • SOYBEAN MEAL (Jan 17) 3880 17 6/30/16   1:14 AM CST
  • SOYBEAN MEAL (Mar 17) 3690 12 6/29/16   9:39 PM CST
  • SOYBEAN MEAL (May 17) 3569 5 6/30/16   1:02 AM CST
  • SOYBEAN MEAL (Jul 17) 3543 6/29/16   7:00 PM CST
  • LIVE CATTLE (Jun 16) 119.000 1.825 6/29/16   1:04 PM CST
  • LIVE CATTLE (Aug 16) 114.100 1.400 6/29/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 113.900 0.900 6/29/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 114.375 0.475 6/29/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 113.800 0.375 6/29/16   1:04 PM CST
  • LIVE CATTLE (Apr 17) 113.025 0.450 6/29/16   1:04 PM CST
  • LIVE CATTLE (Jun 17) 107.025 0.250 6/29/16   1:02 PM CST
  • LIVE CATTLE (Aug 17) 105.800 0.325 6/29/16   1:04 PM CST
  • FEEDER CATTLE (Aug 16) 143.275 2.375 6/29/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 142.050 2.325 6/29/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 140.450 2.200 6/29/16   1:04 PM CST
  • FEEDER CATTLE (Nov 16) 137.550 2.100 6/29/16   1:03 PM CST
  • FEEDER CATTLE (Jan 17) 133.300 1.925 6/29/16   1:03 PM CST
  • FEEDER CATTLE (Mar 17) 130.250 1.525 6/29/16   1:00 PM CST
  • FEEDER CATTLE (Apr 17) 129.800 1.450 6/29/16   1:00 PM CST
  • FEEDER CATTLE (May 17) 128.500 1.075 6/29/16   1:00 PM CST
  • LEAN HOGS (Jul 16) 82.975 -0.050 6/29/16   1:04 PM CST
  • LEAN HOGS (Aug 16) 83.375 -0.650 6/29/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 71.625 -0.375 6/29/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 64.075 -0.225 6/29/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 67.025 -0.100 6/29/16   1:04 PM CST
  • LEAN HOGS (Apr 17) 70.900 -0.425 6/29/16   1:00 PM CST
  • LEAN HOGS (May 17) 75.200 -0.200 6/29/16   1:02 PM CST
  • LEAN HOGS (Jun 17) 78.900 0.050 6/29/16   1:00 PM CST
  • LEAN HOGS (Jul 17) 78.800 0.225 6/29/16   1:00 PM CST
  • MILK CLASS III (Jul 16) 15.23 -0.16 6/29/16   8:48 PM CST
  • MILK CLASS III (Aug 16) 16.53 -0.22 6/29/16   8:48 PM CST
  • MILK CLASS III (Sep 16) 16.69 -0.17 6/29/16   6:06 PM CST
  • MILK CLASS III (Oct 16) 16.49 -0.22 6/29/16   6:40 PM CST
  • MILK CLASS III (Nov 16) 16.40     CST
  • ETHANOL (Jul 16) 1.601 -0.008 6/29/16   3:16 PM CST
  • ETHANOL (Aug 16) 1.605 -0.013 6/29/16   3:38 PM CST
  • ETHANOL (Sep 16) 1.565 -0.013 6/29/16   1:16 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 16 375'0 376'6 374'0 376'6 4'0 372'6 01:27A Chart for @C6N Options for @C6N
Sep 16 379'6 381'4 379'0 381'2 3'4 377'6 01:27A Chart for @C6U Options for @C6U
Dec 16 385'4 386'6 384'4 386'6 3'6 383'0 01:27A Chart for @C6Z Options for @C6Z
Mar 17 393'0 394'4 392'2 394'4 4'2 390'2 01:27A Chart for @C7H Options for @C7H
May 17 397'6 398'2 396'4 398'0 3'6 394'2 01:27A Chart for @C7K Options for @C7K
Jul 17 400'4 401'2 399'2 401'2 3'6 397'4 01:27A Chart for @C7N Options for @C7N
Sep 17 384'2 385'2 384'2 385'2 3'0 382'2 01:26A Chart for @C7U Options for @C7U
Dec 17 388'2 389'2 387'6 389'0 2'4 386'4 01:26A Chart for @C7Z Options for @C7Z
Mar 18 400'0 400'0 393'2 394'2 -6'2 394'0s 01:26A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1145'0 1150'0 1141'4 1150'0 5'4 1144'4 01:27A Chart for @S6N Options for @S6N
Aug 16 1140'0 1147'0 1138'2 1146'2 5'6 1140'4 01:27A Chart for @S6Q Options for @S6Q
Sep 16 1123'0 1130'0 1122'0 1129'6 6'6 1123'0 01:27A Chart for @S6U Options for @S6U
Nov 16 1112'4 1121'4 1111'0 1119'2 6'6 1112'4 01:27A Chart for @S6X Options for @S6X
Jan 17 1108'0 1116'6 1107'4 1116'2 7'6 1108'4 01:27A Chart for @S7F Options for @S7F
Mar 17 1074'0 1080'2 1071'4 1079'6 6'2 1073'4 01:27A Chart for @S7H Options for @S7H
May 17 1057'6 1065'0 1056'4 1064'0 4'4 1059'4 01:27A Chart for @S7K Options for @S7K
Jul 17 1054'0 1063'6 1054'0 1063'6 5'4 1058'2 01:27A Chart for @S7N Options for @S7N
Aug 17 1048'0 -7'2 1042'0s 01:27A Chart for @S7Q Options for @S7Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 16 400'0 402'4 400'0 402'4 2'4 400'0 01:24A Chart for @KW6N Options for @KW6N
Sep 16 419'6 422'4 419'6 422'2 2'4 419'6 01:27A Chart for @KW6U Options for @KW6U
Dec 16 445'4 448'0 445'4 448'0 2'4 445'4 01:25A Chart for @KW6Z Options for @KW6Z
Mar 17 462'2 463'6 462'2 463'6 1'6 462'0 01:27A Chart for @KW7H Options for @KW7H
May 17 483'4 483'4 472'2 472'2 -8'0 473'0s 01:27A Chart for @KW7K Options for @KW7K
Jul 17 484'0 484'0 484'0 484'0 1'2 482'6 01:27A Chart for @KW7N Options for @KW7N
Sep 17 498'0 500'0 498'0 500'0 -7'4 496'4s 01:25A Chart for @KW7U Options for @KW7U
Dec 17 520'4 520'4 511'6 511'6 -7'2 512'6s 01:25A Chart for @KW7Z Options for @KW7Z
Mar 18 530'0 530'0 530'0 530'0 -7'2 524'2s 06/29 Chart for @KW8H Options for @KW8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 16 429'6 430'6 429'4 430'6 1'2 429'4 01:27A Chart for @W6N Options for @W6N
Sep 16 445'2 446'4 443'6 446'2 1'6 444'4 01:27A Chart for @W6U Options for @W6U
Dec 16 466'2 466'6 464'0 466'4 1'2 465'2 01:27A Chart for @W6Z Options for @W6Z
Mar 17 484'2 485'6 483'2 485'4 1'2 484'2 01:27A Chart for @W7H Options for @W7H
May 17 495'4 495'4 495'4 495'4 0'6 494'6 01:27A Chart for @W7K Options for @W7K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 16 3970 4001 3970 3998 27 3971 01:27A Chart for @SM6N Options for @SM6N
Aug 16 3980 3994 3969 3985 21 3964 01:27A Chart for @SM6Q Options for @SM6Q
Sep 16 3937 3963 3934 3958 21 3937 01:27A Chart for @SM6U Options for @SM6U
Oct 16 3905 3930 3905 3926 19 3907 01:28A Chart for @SM6V Options for @SM6V
Dec 16 3911 3927 3895 3917 16 3901 01:27A Chart for @SM6Z Options for @SM6Z
Jan 17 3861 3882 3861 3880 17 3863 01:27A Chart for @SM7F Options for @SM7F
Mar 17 3679 3693 3679 3690 12 3678 01:27A Chart for @SM7H Options for @SM7H
May 17 3560 3574 3560 3569 5 3564 01:27A Chart for @SM7K Options for @SM7K
Jul 17 3543 3543 3543 3543 3543 01:27A Chart for @SM7N Options for @SM7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 117.200 119.000 117.200 119.000 1.825 118.900s 06/29 Chart for @LE6M Options for @LE6M
Aug 16 113.075 114.300 113.025 114.100 1.400 114.125s 06/29 Chart for @LE6Q Options for @LE6Q
Oct 16 113.400 114.225 113.325 113.900 0.900 113.950s 06/29 Chart for @LE6V Options for @LE6V
Dec 16 114.300 114.750 114.100 114.375 0.475 114.375s 06/29 Chart for @LE6Z Options for @LE6Z
Feb 17 113.800 114.275 113.600 113.800 0.375 113.800s 06/29 Chart for @LE7G Options for @LE7G
Apr 17 112.750 113.300 112.725 113.025 0.450 113.000s 06/29 Chart for @LE7J Options for @LE7J
Jun 17 107.000 107.325 106.850 107.025 0.250 107.025s 06/29 Chart for @LE7M Options for @LE7M
Aug 17 105.550 106.200 105.525 105.800 0.325 105.775s 06/29 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 141.425 144.350 141.000 143.275 2.375 143.050s 06/29 Chart for @GF6Q Options for @GF6Q
Sep 16 140.400 142.650 140.050 142.050 2.325 142.050s 06/29 Chart for @GF6U Options for @GF6U
Oct 16 138.850 140.750 138.400 140.450 2.200 140.450s 06/29 Chart for @GF6V Options for @GF6V
Nov 16 136.000 137.950 135.925 137.550 2.100 137.800s 06/29 Chart for @GF6X Options for @GF6X
Jan 17 131.925 133.700 131.925 133.300 1.925 133.475s 06/29 Chart for @GF7F Options for @GF7F
Mar 17 129.425 130.250 129.100 130.250 1.525 130.250s 06/29 Chart for @GF7H Options for @GF7H
Apr 17 129.100 129.800 129.100 129.800 1.450 129.800s 06/29 Chart for @GF7J Options for @GF7J
May 17 128.500 128.500 128.500 128.500 1.075 128.500s 06/29 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 16 83.525 83.550 82.850 82.975 -0.050 83.100s 06/29 Chart for @HE6N Options for @HE6N
Aug 16 84.275 84.375 83.050 83.375 -0.650 83.325s 06/29 Chart for @HE6Q Options for @HE6Q
Oct 16 72.100 72.225 71.325 71.625 -0.375 71.650s 06/29 Chart for @HE6V Options for @HE6V
Dec 16 64.200 64.250 63.650 64.075 -0.225 64.025s 06/29 Chart for @HE6Z Options for @HE6Z
Feb 17 67.025 67.200 66.750 67.025 -0.100 67.125s 06/29 Chart for @HE7G Options for @HE7G
Apr 17 70.925 70.975 70.625 70.900 -0.425 70.800s 06/29 Chart for @HE7J Options for @HE7J
May 17 75.200 -0.200 75.375s 06/29 Chart for @HE7K Options for @HE7K
Jun 17 78.600 78.900 78.600 78.900 0.050 78.850s 06/29 Chart for @HE7M Options for @HE7M
Jul 17 78.925 78.925 78.800 78.800 0.225 78.800s 06/29 Chart for @HE7N Options for @HE7N
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 16 15.28 15.28 15.23 15.23 -0.16 15.39 12:48A Chart for @DA6N Options for @DA6N
Aug 16 16.45 16.53 16.40 16.53 -0.22 16.75 01:13A Chart for @DA6Q Options for @DA6Q
Sep 16 16.69 16.69 16.69 16.69 -0.17 16.86 01:00A Chart for @DA6U Options for @DA6U
Oct 16 16.49 16.49 16.49 16.49 -0.22 16.71 06/29 Chart for @DA6V Options for @DA6V
Nov 16 16.40 16.50 Chart for @DA6X Options for @DA6X
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 16 1.591 1.601 1.580 1.601 -0.008 1.600s 01:25A Chart for @AC6N Options for @AC6N
Aug 16 1.600 1.608 1.576 1.605 -0.013 1.588s 01:25A Chart for @AC6Q Options for @AC6Q
Sep 16 1.563 1.565 1.560 1.565 -0.013 1.566s 06/29 Chart for @AC6U Options for @AC6U
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