Quote Ticker
  • CORN (Sep 16) 304'2 -7'6 8/30/16   1:19 PM CST
  • CORN (Dec 16) 315'6 -5'0 8/30/16   1:19 PM CST
  • CORN (Mar 17) 326'2 -5'2 8/30/16   1:19 PM CST
  • CORN (May 17) 333'6 -5'0 8/30/16   1:19 PM CST
  • CORN (Jul 17) 341'4 -4'4 8/30/16   1:19 PM CST
  • CORN (Sep 17) 349'0 -4'2 8/30/16   1:19 PM CST
  • CORN (Dec 17) 360'0 -4'0 8/30/16   1:19 PM CST
  • CORN (Mar 18) 371'4 -3'4 8/30/16   1:15 PM CST
  • CORN (May 18) 377'0 -3'4 8/30/16   1:15 PM CST
  • SOYBEANS (Sep 16) 967'2 -17'6 8/30/16   1:19 PM CST
  • SOYBEANS (Nov 16) 952'6 -13'4 8/30/16   1:20 PM CST
  • SOYBEANS (Jan 17) 955'4 -13'2 8/30/16   1:19 PM CST
  • SOYBEANS (Mar 17) 956'6 -13'2 8/30/16   1:19 PM CST
  • SOYBEANS (May 17) 959'6 -12'6 8/30/16   1:19 PM CST
  • SOYBEANS (Jul 17) 962'2 -13'0 8/30/16   1:19 PM CST
  • SOYBEANS (Aug 17) 958'2 -12'0 8/30/16   1:16 PM CST
  • SOYBEANS (Sep 17) 947'6 -11'0 8/30/16   1:16 PM CST
  • SOYBEANS (Nov 17) 923'4 -9'4 8/30/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 367'6 -6'4 8/30/16   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 396'0 -5'4 8/30/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 412'6 -5'0 8/30/16   1:17 PM CST
  • HARD RED WINTER WHEAT (May 17) 424'6 -5'0 8/30/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 17) 434'6 -5'2 8/30/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Sep 17) 451'0 -5'2 8/30/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 482'2 -5'2 8/30/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 520'0 -6'2 8/30/16   1:17 PM CST
  • HARD RED WINTER WHEAT (May 18) 534'4 -5'6 8/30/16   1:17 PM CST
  • WHEAT (Sep 16) 362'6 -7'2 8/30/16   1:19 PM CST
  • WHEAT (Dec 16) 392'0 -4'6 8/30/16   1:19 PM CST
  • WHEAT (Mar 17) 414'4 -6'0 8/30/16   1:19 PM CST
  • WHEAT (May 17) 429'0 -6'4 8/30/16   1:18 PM CST
  • WHEAT (Jul 17) 438'0 -6'4 8/30/16   1:19 PM CST
  • SOYBEAN MEAL (Sep 16) 3144 - 57 8/30/16   1:18 PM CST
  • SOYBEAN MEAL (Oct 16) 3118 - 64 8/30/16   1:19 PM CST
  • SOYBEAN MEAL (Dec 16) 3097 - 64 8/30/16   1:19 PM CST
  • SOYBEAN MEAL (Jan 17) 3083 - 63 8/30/16   1:19 PM CST
  • SOYBEAN MEAL (Mar 17) 3068 - 59 8/30/16   1:19 PM CST
  • SOYBEAN MEAL (May 17) 3057 - 50 8/30/16   1:17 PM CST
  • SOYBEAN MEAL (Jul 17) 3068 - 47 8/30/16   1:19 PM CST
  • SOYBEAN MEAL (Aug 17) 3059 - 45 8/30/16   1:17 PM CST
  • SOYBEAN MEAL (Sep 17) 3043 - 46 8/30/16   1:17 PM CST
  • LIVE CATTLE (Aug 16) 111.600 0.750 8/30/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 107.650 2.400 8/30/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 109.325 2.250 8/30/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 109.375 2.050 8/30/16   1:04 PM CST
  • LIVE CATTLE (Apr 17) 108.450 1.950 8/30/16   1:04 PM CST
  • LIVE CATTLE (Jun 17) 101.925 1.925 8/30/16   1:04 PM CST
  • LIVE CATTLE (Aug 17) 100.700 1.775 8/30/16   1:04 PM CST
  • LIVE CATTLE (Oct 17) 102.000 1.600 8/30/16   1:00 PM CST
  • FEEDER CATTLE (Sep 16) 142.725 3.375 8/30/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 139.625 4.150 8/30/16   1:04 PM CST
  • FEEDER CATTLE (Nov 16) 136.425 4.100 8/30/16   1:04 PM CST
  • FEEDER CATTLE (Jan 17) 131.675 3.400 8/30/16   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 129.900 3.300 8/30/16   1:03 PM CST
  • FEEDER CATTLE (Apr 17) 129.600 3.850 8/30/16   1:01 PM CST
  • FEEDER CATTLE (May 17) 129.250 3.350 8/30/16   1:00 PM CST
  • FEEDER CATTLE (Aug 17) 128.000 2.050 8/30/16   1:00 PM CST
  • LEAN HOGS (Oct 16) 62.000 0.675 8/30/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 57.000 0.775 8/30/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 61.275 0.600 8/30/16   1:03 PM CST
  • LEAN HOGS (Apr 17) 65.850 0.525 8/30/16   1:03 PM CST
  • LEAN HOGS (May 17) 71.800 8/30/16   1:00 PM CST
  • LEAN HOGS (Jun 17) 75.425 0.375 8/30/16   1:00 PM CST
  • LEAN HOGS (Jul 17) 75.150 0.200 8/30/16   1:00 PM CST
  • LEAN HOGS (Aug 17) 74.075 0.450 8/30/16   1:00 PM CST
  • LEAN HOGS (Oct 17) 63.600 0.225 8/30/16   1:00 PM CST
  • MILK CLASS III (Aug 16) 16.91 -0.01 8/30/16   12:11 PM CST
  • MILK CLASS III (Sep 16) 16.60 0.05 8/30/16   1:31 PM CST
  • MILK CLASS III (Oct 16) 16.61 0.10 8/30/16   1:12 PM CST
  • MILK CLASS III (Nov 16) 16.39 0.11 8/30/16   1:12 PM CST
  • MILK CLASS III (Dec 16) 16.07 0.10 8/30/16   1:12 PM CST
  • ETHANOL (Sep 16) 1.434 -0.006 8/30/16   1:17 PM CST
  • ETHANOL (Oct 16) 1.412 -0.010 8/30/16   1:18 PM CST
  • ETHANOL (Nov 16) 1.390 -0.008 8/30/16   1:17 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 311'6 312'6 303'4 304'2 -7'6 304'0s 01:30P Chart for @C6U Options for @C6U
Dec 16 320'6 322'0 315'4 315'6 -5'0 315'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 17 331'0 332'0 325'4 326'2 -5'2 325'6s 01:30P Chart for @C7H Options for @C7H
May 17 338'2 339'2 333'0 333'6 -5'0 333'2s 01:30P Chart for @C7K Options for @C7K
Jul 17 346'0 346'4 340'6 341'4 -4'4 341'0s 01:20P Chart for @C7N Options for @C7N
Sep 17 353'2 354'0 348'2 349'0 -4'2 348'6s 01:30P Chart for @C7U Options for @C7U
Dec 17 363'6 364'0 359'2 360'0 -4'0 359'6s 01:30P Chart for @C7Z Options for @C7Z
Mar 18 374'0 374'0 370'2 371'4 -3'4 370'4s 01:20P Chart for @C8H Options for @C8H
May 18 380'0 380'0 377'0 377'0 -3'4 376'2s 01:20P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 16 984'0 986'0 960'4 967'2 -17'6 965'4s 01:30P Chart for @S6U Options for @S6U
Nov 16 964'4 968'4 946'4 952'6 -13'4 950'6s 01:30P Chart for @S6X Options for @S6X
Jan 17 966'6 970'2 949'0 955'4 -13'2 953'4s 01:30P Chart for @S7F Options for @S7F
Mar 17 968'0 971'6 950'2 956'6 -13'2 955'0s 01:30P Chart for @S7H Options for @S7H
May 17 970'6 975'0 953'4 959'6 -12'6 958'0s 01:30P Chart for @S7K Options for @S7K
Jul 17 975'6 975'6 956'0 962'2 -13'0 960'2s 01:30P Chart for @S7N Options for @S7N
Aug 17 972'0 972'0 952'6 958'2 -12'0 956'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 17 947'6 -11'0 938'0s 01:20P Chart for @S7U Options for @S7U
Nov 17 933'2 935'4 918'0 923'4 -9'4 922'4s 01:30P Chart for @S7X Options for @S7X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 374'2 377'2 367'2 367'6 -6'4 367'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 16 402'0 405'6 396'0 396'0 -5'4 396'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 17 418'6 422'0 412'6 412'6 -5'0 413'6s 01:20P Chart for @KW7H Options for @KW7H
May 17 430'2 432'6 424'0 424'6 -5'0 424'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 17 438'6 443'0 434'0 434'6 -5'2 434'4s 01:30P Chart for @KW7N Options for @KW7N
Sep 17 457'6 458'2 450'0 451'0 -5'2 450'6s 01:30P Chart for @KW7U Options for @KW7U
Dec 17 483'0 483'0 481'0 482'2 -5'2 474'6s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 18 520'0 -6'2 484'2s 01:20P Chart for @KW8H Options for @KW8H
May 18 534'4 -5'6 484'0s 01:20P Chart for @KW8K Options for @KW8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 370'0 374'2 361'4 362'6 -7'2 363'2s 01:30P Chart for @W6U Options for @W6U
Dec 16 396'4 400'6 391'4 392'0 -4'6 392'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 17 420'0 424'2 414'4 414'4 -6'0 415'0s 01:30P Chart for @W7H Options for @W7H
May 17 436'4 438'4 429'0 429'0 -6'4 429'2s 01:20P Chart for @W7K Options for @W7K
Jul 17 444'0 446'6 438'0 438'0 -6'4 438'2s 01:30P Chart for @W7N Options for @W7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 16 3195 3205 3121 3144 - 57 3138s 01:30P Chart for @SM6U Options for @SM6U
Oct 16 3168 3178 3096 3118 - 64 3106s 01:30P Chart for @SM6V Options for @SM6V
Dec 16 3149 3163 3078 3097 - 64 3087s 01:30P Chart for @SM6Z Options for @SM6Z
Jan 17 3133 3145 3062 3083 - 63 3071s 01:30P Chart for @SM7F Options for @SM7F
Mar 17 3119 3122 3047 3068 - 59 3056s 01:20P Chart for @SM7H Options for @SM7H
May 17 3101 3109 3042 3057 - 50 3051s 01:30P Chart for @SM7K Options for @SM7K
Jul 17 3112 3114 3050 3068 - 47 3058s 01:21P Chart for @SM7N Options for @SM7N
Aug 17 3103 3105 3044 3059 - 45 3053s 01:20P Chart for @SM7Q Options for @SM7Q
Sep 17 3096 3105 3040 3043 - 46 3042s 01:21P Chart for @SM7U Options for @SM7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 110.775 111.700 110.600 111.600 0.750 111.500s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 16 105.300 107.775 103.775 107.650 2.400 107.475s 01:05P Chart for @LE6V Options for @LE6V
Dec 16 107.150 109.575 105.675 109.325 2.250 109.275s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 17 107.475 109.525 106.000 109.375 2.050 109.400s 01:05P Chart for @LE7G Options for @LE7G
Apr 17 106.700 108.675 105.450 108.450 1.950 108.550s 01:05P Chart for @LE7J Options for @LE7J
Jun 17 100.250 102.225 99.300 101.925 1.925 102.125s 01:05P Chart for @LE7M Options for @LE7M
Aug 17 99.200 101.000 98.400 100.700 1.775 100.900s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 100.450 102.000 100.000 102.000 1.600 102.000s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 139.325 143.375 137.000 142.725 3.375 142.525s 01:05P Chart for @GF6U Options for @GF6U
Oct 16 135.250 139.875 133.700 139.625 4.150 139.525s 01:05P Chart for @GF6V Options for @GF6V
Nov 16 132.175 136.725 130.700 136.425 4.100 136.325s 01:05P Chart for @GF6X Options for @GF6X
Jan 17 128.000 132.500 126.375 131.675 3.400 131.425s 01:05P Chart for @GF7F Options for @GF7F
Mar 17 126.475 130.850 124.875 129.900 3.300 129.875s 01:05P Chart for @GF7H Options for @GF7H
Apr 17 125.875 130.600 125.050 129.600 3.850 130.300s 01:05P Chart for @GF7J Options for @GF7J
May 17 125.325 129.250 124.400 129.250 3.350 129.250s 01:05P Chart for @GF7K Options for @GF7K
Aug 17 128.000 128.000 128.000 128.000 2.050 128.000s 01:05P Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 61.375 62.300 61.050 62.000 0.675 62.050s 01:05P Chart for @HE6V Options for @HE6V
Dec 16 56.625 57.300 56.300 57.000 0.775 57.100s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 17 60.675 61.375 60.600 61.275 0.600 61.200s 01:05P Chart for @HE7G Options for @HE7G
Apr 17 65.400 66.000 65.350 65.850 0.525 65.875s 01:05P Chart for @HE7J Options for @HE7J
May 17 71.750 71.800 71.700 71.800 71.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 17 75.300 75.800 75.175 75.425 0.375 75.575s 01:05P Chart for @HE7M Options for @HE7M
Jul 17 74.950 75.175 74.950 75.150 0.200 75.000s 01:05P Chart for @HE7N Options for @HE7N
Aug 17 74.200 74.350 73.900 74.075 0.450 74.025s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 17 63.700 63.750 63.425 63.600 0.225 63.500s 01:05P Chart for @HE7V Options for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 16 16.92 16.92 16.91 16.91 -0.01 16.91 12:21P Chart for @DA6Q Options for @DA6Q
Sep 16 16.53 16.75 16.51 16.60 0.05 16.60 01:31P Chart for @DA6U Options for @DA6U
Oct 16 16.55 16.73 16.55 16.61 0.10 16.62 01:28P Chart for @DA6V Options for @DA6V
Nov 16 16.33 16.51 16.33 16.39 0.11 16.39 01:28P Chart for @DA6X Options for @DA6X
Dec 16 16.05 16.16 16.02 16.07 0.10 16.07 01:28P Chart for @DA6Z Options for @DA6Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 16 1.462 1.462 1.434 1.434 -0.006 1.434 01:29P Chart for @AC6U Options for @AC6U
Oct 16 1.443 1.443 1.411 1.412 -0.010 1.412 01:31P Chart for @AC6V Options for @AC6V
Nov 16 1.392 1.392 1.387 1.390 -0.008 1.388 01:31P Chart for @AC6X Options for @AC6X
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