Quote Ticker
  • CORN (Mar 15) 370'6 -1'4 1/30/15   1:30 PM CST
  • CORN (May 15) 378'6 -1'4 1/30/15   1:30 PM CST
  • CORN (Jul 15) 386'2 -1'6 1/30/15   1:30 PM CST
  • CORN (Sep 15) 393'4 -1'4 1/30/15   1:30 PM CST
  • CORN (Dec 15) 401'2 -2'0 1/30/15   1:30 PM CST
  • CORN (Mar 16) 408'4 -2'6 1/30/15   1:30 PM CST
  • CORN (May 16) 413'0 -2'6 1/30/15   1:30 PM CST
  • CORN (Jul 16) 418'0 -2'6 1/30/15   1:30 PM CST
  • CORN (Sep 16) 414'0 -1'0 1/30/15   1:30 PM CST
  • SOYBEANS (Mar 15) 961'2 -7'2 1/30/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Jul 15) 973'4 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Aug 15) 972'6 -6'6 1/30/15   1:30 PM CST
  • SOYBEANS (Sep 15) 957'4 -6'2 1/30/15   1:30 PM CST
  • SOYBEANS (Nov 15) 947'0 -5'4 1/30/15   1:30 PM CST
  • SOYBEANS (Jan 16) 948'6 -5'2 1/30/15   1:30 PM CST
  • SOYBEANS (Mar 16) 956'0 -6'0 1/30/15   1:30 PM CST
  • SOYBEANS (May 16) 958'0 -5'4 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 539'4 -3'6 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 542'2 -6'0 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 545'4 -7'2 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 559'2 -7'0 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 570'4 -6'2 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 585'0 -5'4 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 595'0 -6'2 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 605'0 -6'2 1/30/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 655'0 -6'2 1/30/15   1:30 PM CST
  • WHEAT (Mar 15) 503'0 -5'0 1/30/15   1:30 PM CST
  • WHEAT (May 15) 507'2 -5'6 1/30/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 -5'4 1/30/15   1:30 PM CST
  • WHEAT (Sep 15) 520'0 -5'4 1/30/15   1:30 PM CST
  • WHEAT (Dec 15) 533'0 -5'4 1/30/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 154.850 1.325 1/30/15   1:54 PM CST
  • LIVE CATTLE (Apr 15) 152.100 1.775 1/30/15   1:54 PM CST
  • LIVE CATTLE (Jun 15) 144.525 1.200 1/30/15   1:54 PM CST
  • LIVE CATTLE (Aug 15) 143.825 1.100 1/30/15   1:54 PM CST
  • LIVE CATTLE (Oct 15) 146.850 0.775 1/30/15   1:54 PM CST
  • LIVE CATTLE (Dec 15) 147.650 0.850 1/30/15   1:52 PM CST
  • LIVE CATTLE (Feb 16) 147.700 1.275 1/30/15   1:17 PM CST
  • LIVE CATTLE (Apr 16) 148.350 1.200 1/30/15   1:15 PM CST
  • FEEDER CATTLE (Mar 15) 205.350 1.625 1/30/15   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 205.750 1.200 1/30/15   1:46 PM CST
  • FEEDER CATTLE (May 15) 206.050 1.425 1/30/15   1:53 PM CST
  • FEEDER CATTLE (Aug 15) 207.775 1.475 1/30/15   1:53 PM CST
  • FEEDER CATTLE (Sep 15) 207.500 1.250 1/30/15   1:40 PM CST
  • FEEDER CATTLE (Oct 15) 206.275 1.250 1/30/15   1:40 PM CST
  • FEEDER CATTLE (Nov 15) 204.350 1.500 1/30/15   1:15 PM CST
  • FEEDER CATTLE (Jan 16) 201.100 0.100 1/30/15   1:15 PM CST
  • LEAN HOGS (Feb 15) 67.650 -1.075 1/30/15   1:54 PM CST
  • LEAN HOGS (Apr 15) 72.325 -0.950 1/30/15   1:54 PM CST
  • LEAN HOGS (May 15) 80.425 1.025 1/30/15   1:26 PM CST
  • LEAN HOGS (Jun 15) 84.200 0.475 1/30/15   1:54 PM CST
  • LEAN HOGS (Jul 15) 84.300 0.425 1/30/15   1:50 PM CST
  • LEAN HOGS (Aug 15) 83.800 0.075 1/30/15   1:52 PM CST
  • LEAN HOGS (Oct 15) 73.525 0.075 1/30/15   1:54 PM CST
  • LEAN HOGS (Dec 15) 69.275 0.350 1/30/15   1:47 PM CST
  • LEAN HOGS (Feb 16) 70.500 0.125 1/30/15   1:15 PM CST
  • MILK CLASS III (Feb 15) 16.00 0.01 1/30/15   1:54 PM CST
  • MILK CLASS III (Mar 15) 15.58 0.20 1/30/15   1:54 PM CST
  • MILK CLASS III (Apr 15) 15.53 0.05 1/30/15   1:54 PM CST
  • MILK CLASS III (May 15) 15.62 -0.03 1/30/15   1:46 PM CST
  • MILK CLASS III (Jun 15) 15.94 -0.14 1/30/15   1:47 PM CST
  • ETHANOL (Feb 15) 1.365 0.003 1/30/15   1:24 PM CST
  • ETHANOL (Mar 15) 1.387 0.007 1/30/15   1:25 PM CST
  • ETHANOL (Apr 15) 1.420 0.011 1/30/15   1:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17286.00 - 335.00 1/30/15   3:08 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17150.00 - 343.00 1/30/15   3:08 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 16932.00 - 343.00 1/30/15   3:08 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 01/30 Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 01/30 Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 01/30 Chart for @C5N Options for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 01/30 Chart for @C5U Options for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 01/30 Chart for @C5Z Options for @C5Z
Mar 16 412'0 412'0 404'0 408'4 -2'6 409'0s 01/30 Chart for @C6H Options for @C6H
May 16 416'4 416'4 410'6 413'0 -2'6 414'6s 01/30 Chart for @C6K Options for @C6K
Jul 16 423'6 423'6 415'0 418'0 -2'6 419'6s 01/30 Chart for @C6N Options for @C6N
Sep 16 411'0 414'0 411'0 414'0 -1'0 414'6s 01/30 Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 01/30 Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 01/30 Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 01/30 Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 01/30 Chart for @S5Q Options for @S5Q
Sep 15 965'0 966'6 952'2 957'4 -6'2 956'6s 01/30 Chart for @S5U Options for @S5U
Nov 15 951'2 955'4 940'0 947'0 -5'4 945'6s 01/30 Chart for @S5X Options for @S5X
Jan 16 956'0 960'6 946'0 948'6 -5'2 951'4s 01/30 Chart for @S6F Options for @S6F
Mar 16 960'4 965'2 950'4 956'0 -6'0 956'0s 01/30 Chart for @S6H Options for @S6H
May 16 968'0 968'0 955'0 958'0 -5'4 959'4s 01/30 Chart for @S6K Options for @S6K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 544'0 549'4 536'2 539'4 -3'6 540'2s 01/30 Chart for @KW5H Options for @KW5H
May 15 549'2 553'4 539'6 542'2 -6'0 542'6s 01/30 Chart for @KW5K Options for @KW5K
Jul 15 554'0 558'0 543'4 545'4 -7'2 546'2s 01/30 Chart for @KW5N Options for @KW5N
Sep 15 567'2 567'2 555'4 559'2 -7'0 557'6s 01/30 Chart for @KW5U Options for @KW5U
Dec 15 579'4 580'0 570'0 570'4 -6'2 572'2s 01/30 Chart for @KW5Z Options for @KW5Z
Mar 16 586'2 586'6 585'0 585'0 -5'4 582'4s 01/30 Chart for @KW6H Options for @KW6H
May 16 595'0 -6'2 586'0s 01/30 Chart for @KW6K Options for @KW6K
Jul 16 605'0 -6'2 584'2s 01/30 Chart for @KW6N Options for @KW6N
Sep 16 655'0 -6'2 591'4s 01/30 Chart for @KW6U Options for @KW6U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 01/30 Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 01/30 Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 01/30 Chart for @W5N Options for @W5N
Sep 15 526'2 526'2 515'0 520'0 -5'4 519'6s 01/30 Chart for @W5U Options for @W5U
Dec 15 537'4 540'0 527'2 533'0 -5'4 532'2s 01/30 Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 153.775 155.375 152.800 154.850 1.325 154.850s 01/30 Chart for @LE5G Options for @LE5G
Apr 15 150.800 152.350 149.625 152.100 1.775 152.275s 01/30 Chart for @LE5J Options for @LE5J
Jun 15 143.850 144.875 142.575 144.525 1.200 144.625s 01/30 Chart for @LE5M Options for @LE5M
Aug 15 143.275 144.150 141.800 143.825 1.100 144.050s 01/30 Chart for @LE5Q Options for @LE5Q
Oct 15 146.475 147.500 145.250 146.850 0.775 147.200s 01/30 Chart for @LE5V Options for @LE5V
Dec 15 147.050 148.250 146.325 147.650 0.850 148.200s 01/30 Chart for @LE5Z Options for @LE5Z
Feb 16 147.425 148.250 146.400 147.700 1.275 148.500s 01/30 Chart for @LE6G Options for @LE6G
Apr 16 147.000 148.750 147.000 148.350 1.200 148.700s 01/30 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 203.550 205.550 202.600 205.350 1.625 205.200s 01/30 Chart for @GF5H Options for @GF5H
Apr 15 204.225 205.750 203.275 205.750 1.200 205.400s 01/30 Chart for @GF5J Options for @GF5J
May 15 205.500 206.475 204.025 206.050 1.425 206.125s 01/30 Chart for @GF5K Options for @GF5K
Aug 15 207.200 208.250 205.625 207.775 1.475 208.000s 01/30 Chart for @GF5Q Options for @GF5Q
Sep 15 206.250 207.500 205.000 207.500 1.250 207.350s 01/30 Chart for @GF5U Options for @GF5U
Oct 15 205.000 206.275 204.775 206.275 1.250 206.250s 01/30 Chart for @GF5V Options for @GF5V
Nov 15 203.450 204.350 203.100 204.350 1.500 204.500s 01/30 Chart for @GF5X Options for @GF5X
Jan 16 201.100 0.100 201.100s 01/30 Chart for @GF6F Options for @GF6F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 68.400 68.975 67.350 67.650 -1.075 67.475s 01/30 Chart for @HE5G Options for @HE5G
Apr 15 73.025 73.675 71.775 72.325 -0.950 72.250s 01/30 Chart for @HE5J Options for @HE5J
May 15 79.675 80.525 79.450 80.425 1.025 80.450s 01/30 Chart for @HE5K Options for @HE5K
Jun 15 83.300 84.525 83.175 84.200 0.475 84.100s 01/30 Chart for @HE5M Options for @HE5M
Jul 15 83.400 84.375 82.925 84.300 0.425 84.300s 01/30 Chart for @HE5N Options for @HE5N
Aug 15 83.025 83.850 82.250 83.800 0.075 83.750s 01/30 Chart for @HE5Q Options for @HE5Q
Oct 15 73.000 73.600 72.475 73.525 0.075 73.275s 01/30 Chart for @HE5V Options for @HE5V
Dec 15 69.050 69.350 68.250 69.275 0.350 69.450s 01/30 Chart for @HE5Z Options for @HE5Z
Feb 16 70.225 70.875 69.825 70.500 0.125 70.750s 01/30 Chart for @HE6G Options for @HE6G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 15 16.10 16.38 15.92 16.00 0.01 16.00s 01/30 Chart for @DA5G Options for @DA5G
Mar 15 15.62 16.04 15.33 15.58 0.20 15.66s 01/30 Chart for @DA5H Options for @DA5H
Apr 15 15.60 16.05 15.20 15.53 0.05 15.50s 01/30 Chart for @DA5J Options for @DA5J
May 15 15.78 16.25 15.53 15.62 -0.03 15.62s 01/30 Chart for @DA5K Options for @DA5K
Jun 15 16.19 16.69 15.92 15.94 -0.14 15.93s 01/30 Chart for @DA5M Options for @DA5M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Feb 15 1.364 1.401 1.330 1.365 0.003 1.367s 01/30 Chart for @AC5G Options for @AC5G
Mar 15 1.369 1.412 1.346 1.387 0.007 1.386s 01/30 Chart for @AC5H Options for @AC5H
Apr 15 1.378 1.424 1.365 1.420 0.011 1.402s 01/30 Chart for @AC5J Options for @AC5J
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 17414.00 17414.00 17101.00 17286.00 - 335.00 17097.00s 01/30 Chart for @DJ5H Options for @DJ5H
Jun 15 17150.00 - 343.00 17022.00s 01/30 Chart for @DJ5M Options for @DJ5M
Sep 15 16932.00 - 343.00 16932.00s 01/30 Chart for @DJ5U Options for @DJ5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Disclaimer
This information has been obtained from sources believed to be reliable, but is not gauranteed as to the accuracy.  The material is a solicitation and is not research prepared by a research department.  By accepting this communication, you agree that you are an experienced user of futures markets, capable of making independant trading decisions, and agree that you are not, and will not, rely solely on this information in making trading decisions.  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.


 
 
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