Quote Ticker
  • CORN (May 15) 381'2 -0'4 4/2/15   4:29 AM CST
  • CORN (Jul 15) 389'4 -0'4 4/2/15   4:27 AM CST
  • CORN (Sep 15) 397'4 -0'2 4/2/15   3:45 AM CST
  • CORN (Dec 15) 406'6 0'0 4/2/15   4:21 AM CST
  • CORN (Mar 16) 416'2 0'0 4/2/15   4:21 AM CST
  • CORN (May 16) 423'2 0'0 4/2/15   4:17 AM CST
  • CORN (Jul 16) 428'2 -0'2 4/2/15   4:17 AM CST
  • CORN (Sep 16) 418'6 -1'4 4/1/15   7:39 PM CST
  • CORN (Dec 16) 419'4 1'6 4/2/15   3:14 AM CST
  • SOYBEANS (May 15) 986'4 -3'2 4/2/15   4:28 AM CST
  • SOYBEANS (Jul 15) 991'4 -3'0 4/2/15   4:27 AM CST
  • SOYBEANS (Aug 15) 991'4 -2'4 4/2/15   4:19 AM CST
  • SOYBEANS (Sep 15) 978'4 -2'0 4/2/15   4:19 AM CST
  • SOYBEANS (Nov 15) 971'0 -1'6 4/2/15   4:19 AM CST
  • SOYBEANS (Jan 16) 975'2 -2'4 4/2/15   4:07 AM CST
  • SOYBEANS (Mar 16) 978'4 -1'6 4/2/15   4:07 AM CST
  • SOYBEANS (May 16) 979'6 -2'0 4/2/15   4:07 AM CST
  • SOYBEANS (Jul 16) 984'4 -3'2 4/2/15   3:05 AM CST
  • HARD RED WINTER WHEAT (May 15) 572'2 0'2 4/2/15   4:27 AM CST
  • HARD RED WINTER WHEAT (Jul 15) 576'4 0'6 4/2/15   4:07 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 586'2 0'0 4/2/15   4:03 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 599'6 -0'6 4/2/15   4:08 AM CST
  • HARD RED WINTER WHEAT (Mar 16) 607'0 -3'6 4/1/15   9:44 PM CST
  • HARD RED WINTER WHEAT (May 16) 614'0 13'2 4/1/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 605'2 13'2 4/1/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 655'0 13'2 4/1/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 634'6 12'6 4/1/15   1:30 PM CST
  • WHEAT (May 15) 529'6 1'2 4/2/15   4:27 AM CST
  • WHEAT (Jul 15) 530'0 0'4 4/2/15   4:26 AM CST
  • WHEAT (Sep 15) 538'0 0'0 4/2/15   4:26 AM CST
  • WHEAT (Dec 15) 552'2 0'2 4/2/15   4:26 AM CST
  • WHEAT (Mar 16) 565'2 -0'2 4/2/15   4:26 AM CST
  • LIVE CATTLE (Apr 15) 162.200 0.475 4/1/15   3:59 PM CST
  • LIVE CATTLE (Jun 15) 152.625 - 0.100 4/1/15   3:58 PM CST
  • LIVE CATTLE (Aug 15) 149.675 - 0.325 4/1/15   3:59 PM CST
  • LIVE CATTLE (Oct 15) 151.300 - 0.225 4/1/15   3:59 PM CST
  • LIVE CATTLE (Dec 15) 151.700 - 0.150 4/1/15   3:59 PM CST
  • LIVE CATTLE (Feb 16) 151.125 - 0.175 4/1/15   3:59 PM CST
  • LIVE CATTLE (Apr 16) 150.000 - 0.175 4/1/15   3:02 PM CST
  • LIVE CATTLE (Jun 16) 143.075 0.025 4/1/15   1:16 PM CST
  • FEEDER CATTLE (Apr 15) 219.475 0.500 4/1/15   3:59 PM CST
  • FEEDER CATTLE (May 15) 217.725 - 0.250 4/1/15   3:59 PM CST
  • FEEDER CATTLE (Aug 15) 218.800 - 0.350 4/1/15   3:58 PM CST
  • FEEDER CATTLE (Sep 15) 217.800 - 0.100 4/1/15   3:58 PM CST
  • FEEDER CATTLE (Oct 15) 216.425 0.200 4/1/15   3:33 PM CST
  • FEEDER CATTLE (Nov 15) 214.675 - 0.275 4/1/15   1:54 PM CST
  • FEEDER CATTLE (Jan 16) 208.300 0.100 4/1/15   3:01 PM CST
  • FEEDER CATTLE (Mar 16) 203.675 - 0.500 4/1/15   2:01 PM CST
  • LEAN HOGS (Apr 15) 62.675 0.475 4/1/15   3:59 PM CST
  • LEAN HOGS (May 15) 68.875 0.475 4/1/15   2:23 PM CST
  • LEAN HOGS (Jun 15) 76.250 0.450 4/1/15   3:59 PM CST
  • LEAN HOGS (Jul 15) 77.450 0.200 4/1/15   3:59 PM CST
  • LEAN HOGS (Aug 15) 78.150 0.300 4/1/15   3:58 PM CST
  • LEAN HOGS (Oct 15) 70.050 0.975 4/1/15   3:58 PM CST
  • LEAN HOGS (Dec 15) 66.950 0.875 4/1/15   3:58 PM CST
  • LEAN HOGS (Feb 16) 69.650 0.450 4/1/15   3:00 PM CST
  • LEAN HOGS (Apr 16) 71.650 0.650 4/1/15   1:50 PM CST
  • MILK CLASS III (Apr 15) 15.57 0.04 4/1/15   11:57 PM CST
  • MILK CLASS III (May 15) 15.62 4/1/15   5:00 PM CST
  • MILK CLASS III (Jun 15) 15.67 0.01 4/1/15   6:15 PM CST
  • MILK CLASS III (Jul 15) 16.30     CST
  • MILK CLASS III (Aug 15) 16.74 0.03 4/1/15   5:01 PM CST
  • ETHANOL (Apr 15) 1.552 0.068 4/1/15   2:10 PM CST
  • ETHANOL (May 15) 1.562 -0.009 4/2/15   1:26 AM CST
  • ETHANOL (Jun 15) 1.547 -0.015 4/2/15   3:40 AM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17650.00 - 88.00 4/1/15   3:17 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 15 381'6 382'4 378'6 381'2 -0'4 381'6 04:28A Chart for @C5K Options for @C5K
Jul 15 390'0 390'6 386'6 389'4 -0'4 390'0 04:29A Chart for @C5N Options for @C5N
Sep 15 397'4 398'2 394'4 397'4 -0'2 397'6 04:29A Chart for @C5U Options for @C5U
Dec 15 406'6 407'4 403'6 406'4 -0'2 406'6 04:29A Chart for @C5Z Options for @C5Z
Mar 16 416'0 416'6 414'0 416'2 0'0 416'2 04:29A Chart for @C6H Options for @C6H
May 16 423'2 423'6 421'6 423'2 0'0 423'2 04:29A Chart for @C6K Options for @C6K
Jul 16 428'4 428'6 426'4 428'2 -0'2 428'4 04:26A Chart for @C6N Options for @C6N
Sep 16 418'6 418'6 418'6 418'6 -1'4 420'2 04:26A Chart for @C6U Options for @C6U
Dec 16 417'2 419'4 417'2 419'4 1'6 417'6 04:29A Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 988'0 989'4 985'2 986'4 -3'2 989'6 04:29A Chart for @S5K Options for @S5K
Jul 15 993'0 994'2 990'0 991'4 -3'0 994'4 04:27A Chart for @S5N Options for @S5N
Aug 15 992'2 993'4 989'6 991'4 -2'4 994'0 04:29A Chart for @S5Q Options for @S5Q
Sep 15 978'4 978'6 977'0 978'4 -2'0 980'4 04:29A Chart for @S5U Options for @S5U
Nov 15 971'6 972'0 968'6 970'2 -2'4 972'6 04:29A Chart for @S5X Options for @S5X
Jan 16 976'0 976'0 975'2 975'2 -2'4 977'6 04:29A Chart for @S6F Options for @S6F
Mar 16 978'0 979'0 977'2 978'4 -1'6 980'2 04:28A Chart for @S6H Options for @S6H
May 16 980'0 980'4 978'6 979'6 -2'0 981'6 04:29A Chart for @S6K Options for @S6K
Jul 16 986'0 986'0 984'4 984'4 -3'2 987'6 04:29A Chart for @S6N Options for @S6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 15 571'6 573'0 566'6 572'2 0'2 572'0 04:29A Chart for @KW5K Options for @KW5K
Jul 15 576'0 577'0 571'0 576'4 0'6 575'6 04:29A Chart for @KW5N Options for @KW5N
Sep 15 581'2 586'2 581'2 586'2 0'0 586'2 04:29A Chart for @KW5U Options for @KW5U
Dec 15 596'4 600'2 594'6 599'6 -0'6 600'4 04:22A Chart for @KW5Z Options for @KW5Z
Mar 16 607'0 607'0 607'0 607'0 -3'6 610'6 04:22A Chart for @KW6H Options for @KW6H
May 16 610'4 616'6 610'4 614'0 13'2 616'0s 04:21A Chart for @KW6K Options for @KW6K
Jul 16 605'2 13'2 614'0s 04:15A Chart for @KW6N Options for @KW6N
Sep 16 655'0 13'2 622'0s 04:01A Chart for @KW6U Options for @KW6U
Dec 16 634'6 12'6 634'4s 04/01 Chart for @KW6Z Options for @KW6Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 528'0 530'6 522'4 529'6 1'2 528'4 04:29A Chart for @W5K Options for @W5K
Jul 15 529'0 531'2 523'4 530'0 0'4 529'4 04:29A Chart for @W5N Options for @W5N
Sep 15 536'6 539'0 532'6 538'0 0'0 538'0 04:29A Chart for @W5U Options for @W5U
Dec 15 551'4 553'0 546'6 552'2 0'2 552'0 04:29A Chart for @W5Z Options for @W5Z
Mar 16 560'4 565'4 560'4 565'2 -0'2 565'4 04:29A Chart for @W6H Options for @W6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 161.400 162.500 160.825 162.200 0.475 161.800s 04/01 Chart for @LE5J Options for @LE5J
Jun 15 152.400 153.450 151.375 152.625 - 0.100 152.225s 04/01 Chart for @LE5M Options for @LE5M
Aug 15 149.650 150.275 148.400 149.675 - 0.325 149.175s 04/01 Chart for @LE5Q Options for @LE5Q
Oct 15 151.275 151.925 150.150 151.300 - 0.225 150.975s 04/01 Chart for @LE5V Options for @LE5V
Dec 15 151.775 152.325 150.750 151.700 - 0.150 151.550s 04/01 Chart for @LE5Z Options for @LE5Z
Feb 16 151.000 151.400 150.300 151.125 - 0.175 150.900s 04/01 Chart for @LE6G Options for @LE6G
Apr 16 149.900 150.250 149.100 150.000 - 0.175 149.900s 04/01 Chart for @LE6J Options for @LE6J
Jun 16 143.075 143.075 143.075 143.075 0.025 143.075s 04/01 Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 218.200 219.575 217.400 219.475 0.500 218.625s 04/01 Chart for @GF5J Options for @GF5J
May 15 216.950 218.275 215.675 217.725 - 0.250 216.650s 04/01 Chart for @GF5K Options for @GF5K
Aug 15 218.100 219.350 217.150 218.800 - 0.350 217.925s 04/01 Chart for @GF5Q Options for @GF5Q
Sep 15 217.125 218.225 216.250 217.800 - 0.100 217.225s 04/01 Chart for @GF5U Options for @GF5U
Oct 15 216.350 216.925 215.000 216.425 0.200 215.950s 04/01 Chart for @GF5V Options for @GF5V
Nov 15 215.350 215.650 214.100 214.675 - 0.275 214.625s 04/01 Chart for @GF5X Options for @GF5X
Jan 16 208.750 209.000 207.600 208.300 0.100 208.025s 04/01 Chart for @GF6F Options for @GF6F
Mar 16 206.150 206.150 203.675 203.675 - 0.500 204.500s 04/01 Chart for @GF6H Options for @GF6H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 62.000 62.950 61.725 62.675 0.475 62.900s 04/01 Chart for @HE5J Options for @HE5J
May 15 68.500 69.325 68.500 68.875 0.475 69.200s 04/01 Chart for @HE5K Options for @HE5K
Jun 15 75.350 76.650 75.325 76.250 0.450 76.250s 04/01 Chart for @HE5M Options for @HE5M
Jul 15 77.050 77.825 76.850 77.450 0.200 77.350s 04/01 Chart for @HE5N Options for @HE5N
Aug 15 77.450 78.525 77.450 78.150 0.300 78.025s 04/01 Chart for @HE5Q Options for @HE5Q
Oct 15 69.300 70.400 69.225 70.050 0.975 70.125s 04/01 Chart for @HE5V Options for @HE5V
Dec 15 66.200 67.150 66.100 66.950 0.875 66.975s 04/01 Chart for @HE5Z Options for @HE5Z
Feb 16 69.650 69.700 69.250 69.650 0.450 69.750s 04/01 Chart for @HE6G Options for @HE6G
Apr 16 71.850 72.000 71.650 71.650 0.650 71.950s 04/01 Chart for @HE6J Options for @HE6J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 15 15.57 15.58 15.57 15.57 0.04 15.53 04/01 Chart for @DA5J Options for @DA5J
May 15 15.62 15.64 15.62 15.62 15.62 12:51A Chart for @DA5K Options for @DA5K
Jun 15 15.67 15.67 15.67 15.67 0.01 15.66 01:39A Chart for @DA5M Options for @DA5M
Jul 15 16.30 16.24 Chart for @DA5N Options for @DA5N
Aug 15 16.74 16.75 16.74 16.74 0.03 16.71 01:39A Chart for @DA5Q Options for @DA5Q
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Apr 15 1.485 1.555 1.485 1.552 0.068 1.555s 02:46A Chart for @AC5J Options for @AC5J
May 15 1.562 1.562 1.562 1.562 -0.009 1.571 01:26A Chart for @AC5K Options for @AC5K
Jun 15 1.547 1.547 1.547 1.547 -0.015 1.562 03:40A Chart for @AC5M Options for @AC5M
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17650.00 - 88.00 17615.00s 04/01 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