Quote Ticker
  • CORN (Dec 16) 345'4 8'0 12/5/16   10:20 AM CST
  • CORN (Mar 17) 356'4 9'2 12/5/16   10:20 AM CST
  • CORN (May 17) 363'2 9'0 12/5/16   10:19 AM CST
  • CORN (Jul 17) 370'6 9'0 12/5/16   10:20 AM CST
  • CORN (Sep 17) 377'6 8'6 12/5/16   10:19 AM CST
  • CORN (Dec 17) 386'0 8'2 12/5/16   10:20 AM CST
  • CORN (Mar 18) 394'4 8'2 12/5/16   9:50 AM CST
  • CORN (May 18) 401'0 9'0 12/5/16   8:55 AM CST
  • CORN (Jul 18) 396'0 2'4 12/2/16   1:16 PM CST
  • SOYBEANS (Jan 17) 1044'4 17'0 12/5/16   10:20 AM CST
  • SOYBEANS (Mar 17) 1054'0 16'6 12/5/16   10:20 AM CST
  • SOYBEANS (May 17) 1060'4 16'0 12/5/16   10:19 AM CST
  • SOYBEANS (Jul 17) 1065'4 16'2 12/5/16   10:20 AM CST
  • SOYBEANS (Aug 17) 1064'4 18'6 12/5/16   9:34 AM CST
  • SOYBEANS (Sep 17) 1042'6 13'6 12/5/16   10:18 AM CST
  • SOYBEANS (Nov 17) 1025'6 10'6 12/5/16   10:20 AM CST
  • SOYBEANS (Jan 18) 1026'4 10'6 12/5/16   10:11 AM CST
  • SOYBEANS (Mar 18) 1021'0 12'4 12/5/16   9:53 AM CST
  • HARD RED WINTER WHEAT (Dec 16) 390'4 0'4 12/5/16   9:02 AM CST
  • HARD RED WINTER WHEAT (Mar 17) 406'4 -2'2 12/5/16   10:20 AM CST
  • HARD RED WINTER WHEAT (May 17) 418'2 -2'2 12/5/16   10:20 AM CST
  • HARD RED WINTER WHEAT (Jul 17) 430'4 -2'0 12/5/16   10:19 AM CST
  • HARD RED WINTER WHEAT (Sep 17) 447'0 -0'2 12/5/16   10:00 AM CST
  • HARD RED WINTER WHEAT (Dec 17) 465'6 -1'4 12/5/16   10:20 AM CST
  • HARD RED WINTER WHEAT (Mar 18) 481'6 0'2 12/5/16   9:34 AM CST
  • HARD RED WINTER WHEAT (May 18) 485'0 4'2 12/2/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 491'6 5'0 12/2/16   1:17 PM CST
  • WHEAT (Dec 16) 394'0 6'4 12/5/16   8:47 AM CST
  • WHEAT (Mar 17) 406'4 2'2 12/5/16   10:20 AM CST
  • WHEAT (May 17) 418'4 1'4 12/5/16   10:20 AM CST
  • WHEAT (Jul 17) 431'2 0'2 12/5/16   10:19 AM CST
  • WHEAT (Sep 17) 446'4 0'2 12/5/16   10:16 AM CST
  • SOYBEAN MEAL (Dec 16) 3197 90 12/5/16   10:15 AM CST
  • SOYBEAN MEAL (Jan 17) 3208 83 12/5/16   10:19 AM CST
  • SOYBEAN MEAL (Mar 17) 3235 79 12/5/16   10:19 AM CST
  • SOYBEAN MEAL (May 17) 3253 74 12/5/16   10:19 AM CST
  • SOYBEAN MEAL (Jul 17) 3271 71 12/5/16   10:19 AM CST
  • SOYBEAN MEAL (Aug 17) 3266 73 12/5/16   10:16 AM CST
  • SOYBEAN MEAL (Sep 17) 3244 70 12/5/16   10:11 AM CST
  • SOYBEAN MEAL (Oct 17) 3216 72 12/5/16   9:54 AM CST
  • SOYBEAN MEAL (Dec 17) 3221 78 12/5/16   9:45 AM CST
  • LIVE CATTLE (Dec 16) 108.000 - 0.225 12/5/16   10:20 AM CST
  • LIVE CATTLE (Feb 17) 109.225 0.350 12/5/16   10:20 AM CST
  • LIVE CATTLE (Apr 17) 109.150 0.100 12/5/16   10:20 AM CST
  • LIVE CATTLE (Jun 17) 100.850 0.075 12/5/16   10:19 AM CST
  • LIVE CATTLE (Aug 17) 97.650 0.025 12/5/16   10:19 AM CST
  • LIVE CATTLE (Oct 17) 98.025 0.050 12/5/16   10:18 AM CST
  • LIVE CATTLE (Dec 17) 98.075 -0.075 12/5/16   10:14 AM CST
  • LIVE CATTLE (Feb 18) 97.850 0.450 12/5/16   10:07 AM CST
  • FEEDER CATTLE (Jan 17) 124.725 0.125 12/5/16   10:20 AM CST
  • FEEDER CATTLE (Mar 17) 121.525 12/5/16   10:20 AM CST
  • FEEDER CATTLE (Apr 17) 121.225 - 0.025 12/5/16   10:19 AM CST
  • FEEDER CATTLE (May 17) 120.200 - 0.125 12/5/16   10:18 AM CST
  • FEEDER CATTLE (Aug 17) 120.775 - 0.150 12/5/16   10:18 AM CST
  • FEEDER CATTLE (Sep 17) 119.075 - 0.050 12/5/16   10:18 AM CST
  • FEEDER CATTLE (Oct 17) 117.900 0.100 12/5/16   9:03 AM CST
  • FEEDER CATTLE (Nov 17) 116.400 - 2.775 12/2/16   1:01 PM CST
  • LEAN HOGS (Dec 16) 51.500 0.750 12/5/16   10:19 AM CST
  • LEAN HOGS (Feb 17) 54.400 0.375 12/5/16   10:19 AM CST
  • LEAN HOGS (Apr 17) 60.675 0.525 12/5/16   10:19 AM CST
  • LEAN HOGS (May 17) 67.625 -0.325 12/2/16   1:00 PM CST
  • LEAN HOGS (Jun 17) 72.475 0.325 12/5/16   10:16 AM CST
  • LEAN HOGS (Jul 17) 73.425 0.300 12/5/16   9:29 AM CST
  • LEAN HOGS (Aug 17) 74.125 0.050 12/5/16   10:01 AM CST
  • LEAN HOGS (Oct 17) 62.800 0.150 12/5/16   9:52 AM CST
  • LEAN HOGS (Dec 17) 58.425 0.275 12/5/16   9:52 AM CST
  • MILK CLASS III (Dec 16) 17.09 -0.07 12/5/16   10:01 AM CST
  • MILK CLASS III (Jan 17) 16.88 -0.08 12/5/16   10:01 AM CST
  • MILK CLASS III (Feb 17) 16.91 -0.07 12/5/16   10:16 AM CST
  • MILK CLASS III (Mar 17) 16.85 -0.04 12/5/16   10:17 AM CST
  • MILK CLASS III (Apr 17) 16.78 -0.05 12/5/16   10:14 AM CST
  • ETHANOL (Dec 16) 1.675 0.005 12/5/16   10:15 AM CST
  • ETHANOL (Jan 17) 1.595 0.021 12/5/16   10:15 AM CST
  • ETHANOL (Feb 17) 1.533 0.001 12/5/16   8:25 AM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 337'4 347'4 337'4 345'4 8'0 337'4 10:20A Chart for @C6Z Options for @C6Z
Mar 17 347'0 357'6 347'0 356'4 9'2 347'2 10:20A Chart for @C7H Options for @C7H
May 17 354'4 364'4 354'2 363'2 9'0 354'2 10:20A Chart for @C7K Options for @C7K
Jul 17 361'6 371'6 361'6 370'6 9'0 361'6 10:20A Chart for @C7N Options for @C7N
Sep 17 369'0 378'6 369'0 377'6 8'6 369'0 10:20A Chart for @C7U Options for @C7U
Dec 17 377'6 387'2 377'6 386'0 8'2 377'6 10:20A Chart for @C7Z Options for @C7Z
Mar 18 386'2 395'4 386'2 394'4 8'2 386'2 10:20A Chart for @C8H Options for @C8H
May 18 394'4 401'0 394'4 401'0 9'0 392'0 10:20A Chart for @C8K Options for @C8K
Jul 18 394'4 396'0 394'4 396'0 2'4 396'4s 10:20A Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1030'4 1049'6 1027'6 1044'4 17'0 1027'4 10:20A Chart for @S7F Options for @S7F
Mar 17 1039'4 1059'0 1037'4 1054'0 16'6 1037'2 10:20A Chart for @S7H Options for @S7H
May 17 1047'0 1065'0 1044'2 1060'4 16'0 1044'4 10:20A Chart for @S7K Options for @S7K
Jul 17 1051'0 1069'6 1050'2 1065'4 16'2 1049'2 10:20A Chart for @S7N Options for @S7N
Aug 17 1056'0 1065'6 1056'0 1064'4 18'6 1045'6 10:20A Chart for @S7Q Options for @S7Q
Sep 17 1041'0 1045'2 1040'6 1042'6 13'6 1029'0 10:20A Chart for @S7U Options for @S7U
Nov 17 1016'6 1031'0 1015'2 1025'6 10'6 1015'0 10:20A Chart for @S7X Options for @S7X
Jan 18 1015'4 1031'0 1015'4 1026'4 10'6 1015'6 10:20A Chart for @S8F Options for @S8F
Mar 18 1020'6 1021'0 1020'0 1021'0 12'4 1008'4 10:20A Chart for @S8H Options for @S8H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 390'6 392'0 390'4 390'4 0'4 390'0 10:20A Chart for @KW6Z Options for @KW6Z
Mar 17 408'6 411'6 406'4 406'4 -2'2 408'6 10:20A Chart for @KW7H Options for @KW7H
May 17 420'0 423'4 418'2 418'2 -2'2 420'4 10:20A Chart for @KW7K Options for @KW7K
Jul 17 431'6 435'6 430'4 430'4 -2'0 432'4 10:20A Chart for @KW7N Options for @KW7N
Sep 17 447'2 450'2 446'0 447'0 -0'2 447'2 10:20A Chart for @KW7U Options for @KW7U
Dec 17 468'2 468'2 465'6 465'6 -1'4 467'2 10:20A Chart for @KW7Z Options for @KW7Z
Mar 18 481'0 481'6 481'0 481'6 0'2 481'4 10:20A Chart for @KW8H Options for @KW8H
May 18 485'0 4'2 489'6s 10:20A Chart for @KW8K Options for @KW8K
Jul 18 491'6 491'6 491'6 491'6 5'0 494'6s 10:20A Chart for @KW8N Options for @KW8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 389'6 394'0 389'4 394'0 6'4 387'4 10:20A Chart for @W6Z Options for @W6Z
Mar 17 404'4 410'0 404'2 406'4 2'2 404'2 10:20A Chart for @W7H Options for @W7H
May 17 417'0 422'2 417'0 418'4 1'4 417'0 10:20A Chart for @W7K Options for @W7K
Jul 17 430'6 435'2 430'6 431'2 0'2 431'0 10:20A Chart for @W7N Options for @W7N
Sep 17 447'2 450'0 445'6 446'4 0'2 446'2 10:20A Chart for @W7U Options for @W7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 16 3117 3216 3113 3197 90 3107 10:19A Chart for @SM6Z Options for @SM6Z
Jan 17 3134 3239 3132 3208 83 3125 10:19A Chart for @SM7F Options for @SM7F
Mar 17 3163 3264 3162 3235 79 3156 10:19A Chart for @SM7H Options for @SM7H
May 17 3200 3283 3198 3253 74 3179 10:19A Chart for @SM7K Options for @SM7K
Jul 17 3208 3299 3208 3271 71 3200 10:19A Chart for @SM7N Options for @SM7N
Aug 17 3226 3285 3226 3266 73 3193 10:19A Chart for @SM7Q Options for @SM7Q
Sep 17 3220 3261 3207 3244 70 3174 10:20A Chart for @SM7U Options for @SM7U
Oct 17 3183 3217 3183 3216 72 3144 10:20A Chart for @SM7V Options for @SM7V
Dec 17 3161 3221 3161 3221 78 3143 10:20A Chart for @SM7Z Options for @SM7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 108.350 108.425 107.400 108.000 - 0.225 108.225 10:20A Chart for @LE6Z Options for @LE6Z
Feb 17 108.825 109.500 108.175 109.225 0.350 108.875 10:20A Chart for @LE7G Options for @LE7G
Apr 17 108.975 109.525 108.500 109.150 0.100 109.050 10:20A Chart for @LE7J Options for @LE7J
Jun 17 100.600 101.200 100.250 100.850 0.075 100.775 10:19A Chart for @LE7M Options for @LE7M
Aug 17 97.525 98.000 97.175 97.650 0.025 97.625 10:19A Chart for @LE7Q Options for @LE7Q
Oct 17 97.875 98.400 97.475 98.025 0.050 97.975 10:19A Chart for @LE7V Options for @LE7V
Dec 17 97.575 98.500 97.575 98.075 -0.075 98.150 10:19A Chart for @LE7Z Options for @LE7Z
Feb 18 97.750 98.125 97.575 97.850 0.450 97.400 10:19A Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 124.775 125.500 124.025 124.725 0.125 124.600 10:20A Chart for @GF7F Options for @GF7F
Mar 17 121.400 122.325 120.875 121.525 121.525 10:20A Chart for @GF7H Options for @GF7H
Apr 17 121.100 121.900 120.575 121.225 - 0.025 121.250 10:20A Chart for @GF7J Options for @GF7J
May 17 120.175 121.025 119.600 120.200 - 0.125 120.325 10:19A Chart for @GF7K Options for @GF7K
Aug 17 120.550 121.725 120.300 120.775 - 0.150 120.925 10:19A Chart for @GF7Q Options for @GF7Q
Sep 17 119.025 120.000 119.000 119.075 - 0.050 119.125 10:19A Chart for @GF7U Options for @GF7U
Oct 17 117.500 117.900 117.500 117.900 0.100 117.800 10:19A Chart for @GF7V Options for @GF7V
Nov 17 116.400 - 2.775 116.400s 10:19A Chart for @GF7X Options for @GF7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 51.200 51.775 51.150 51.500 0.750 50.750 10:20A Chart for @HE6Z Options for @HE6Z
Feb 17 54.500 54.850 54.250 54.400 0.375 54.025 10:20A Chart for @HE7G Options for @HE7G
Apr 17 60.500 60.975 60.450 60.675 0.525 60.150 10:20A Chart for @HE7J Options for @HE7J
May 17 67.725 67.725 67.625 67.625 -0.325 67.625s 10:19A Chart for @HE7K Options for @HE7K
Jun 17 72.400 72.825 72.400 72.475 0.325 72.150 10:19A Chart for @HE7M Options for @HE7M
Jul 17 73.350 73.625 73.350 73.425 0.300 73.125 10:19A Chart for @HE7N Options for @HE7N
Aug 17 74.300 74.400 74.025 74.125 0.050 74.075 10:19A Chart for @HE7Q Options for @HE7Q
Oct 17 62.775 63.100 62.775 62.800 0.150 62.650 10:19A Chart for @HE7V Options for @HE7V
Dec 17 58.350 58.425 58.325 58.425 0.275 58.150 10:19A Chart for @HE7Z Options for @HE7Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 16 17.15 17.15 17.05 17.09 -0.07 17.16 10:18A Chart for @DA6Z Options for @DA6Z
Jan 17 16.91 16.99 16.80 16.88 -0.08 16.96 10:19A Chart for @DA7F Options for @DA7F
Feb 17 16.93 16.96 16.83 16.91 -0.07 16.98 10:19A Chart for @DA7G Options for @DA7G
Mar 17 16.87 16.89 16.78 16.85 -0.04 16.89 10:19A Chart for @DA7H Options for @DA7H
Apr 17 16.73 16.78 16.73 16.78 -0.05 16.83 10:17A Chart for @DA7J Options for @DA7J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 16 1.675 1.675 1.675 1.675 0.005 1.670 10:16A Chart for @AC6Z Options for @AC6Z
Jan 17 1.580 1.595 1.572 1.595 0.021 1.574 10:16A Chart for @AC7F Options for @AC7F
Feb 17 1.533 1.533 1.533 1.533 0.001 1.532 10:16A Chart for @AC7G Options for @AC7G
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