Quote Ticker
  • CORN (Sep 14) 363'0 1'4 7/25/14   1:30 PM CST
  • CORN (Dec 14) 372'0 2'2 7/25/14   1:30 PM CST
  • CORN (Mar 15) 383'4 2'0 7/25/14   1:30 PM CST
  • CORN (May 15) 390'6 1'4 7/25/14   1:30 PM CST
  • CORN (Jul 15) 397'6 1'2 7/25/14   1:30 PM CST
  • CORN (Sep 15) 404'6 1'2 7/25/14   1:30 PM CST
  • CORN (Dec 15) 411'4 0'6 7/25/14   1:30 PM CST
  • CORN (Mar 16) 419'4 0'2 7/25/14   1:30 PM CST
  • CORN (May 16) 421'4 0'2 7/25/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1211'6 4'6 7/25/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1113'4 2'2 7/25/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1083'0 -1'2 7/25/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1090'0 -1'2 7/25/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1096'4 -1'2 7/25/14   1:30 PM CST
  • SOYBEANS (May 15) 1102'0 -1'4 7/25/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1108'4 -1'2 7/25/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1101'6 -2'2 7/25/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1085'6 0'0 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 631'2 10'6 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 645'4 11'0 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 652'2 10'6 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 652'0 9'6 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 650'0 9'0 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 653'0 9'0 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 677'0 8'4 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 684'4 8'2 7/25/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 684'2 8'2 7/25/14   1:30 PM CST
  • WHEAT (Sep 14) 537'4 9'2 7/25/14   1:30 PM CST
  • WHEAT (Dec 14) 559'2 9'4 7/25/14   1:30 PM CST
  • WHEAT (Mar 15) 581'0 8'6 7/25/14   1:30 PM CST
  • WHEAT (May 15) 596'2 8'0 7/25/14   1:30 PM CST
  • WHEAT (Jul 15) 609'0 7'6 7/25/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 158.650 2.550 7/25/14   1:54 PM CST
  • LIVE CATTLE (Oct 14) 159.300 1.750 7/25/14   1:54 PM CST
  • LIVE CATTLE (Dec 14) 158.350 1.000 7/25/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 156.650 0.700 7/25/14   1:51 PM CST
  • LIVE CATTLE (Apr 15) 155.875 0.900 7/25/14   1:49 PM CST
  • LIVE CATTLE (Jun 15) 148.150 0.925 7/25/14   1:41 PM CST
  • LIVE CATTLE (Aug 15) 146.800 0.950 7/25/14   1:13 PM CST
  • LIVE CATTLE (Oct 15) 148.300 0.050 7/25/14   1:13 PM CST
  • FEEDER CATTLE (Aug 14) 217.800 0.925 7/25/14   1:54 PM CST
  • FEEDER CATTLE (Sep 14) 218.825 1.200 7/25/14   1:54 PM CST
  • FEEDER CATTLE (Oct 14) 218.375 1.225 7/25/14   1:49 PM CST
  • FEEDER CATTLE (Nov 14) 217.725 1.250 7/25/14   1:51 PM CST
  • FEEDER CATTLE (Jan 15) 212.050 0.925 7/25/14   1:54 PM CST
  • FEEDER CATTLE (Mar 15) 209.800 0.950 7/25/14   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 209.350 1.550 7/25/14   1:13 PM CST
  • FEEDER CATTLE (May 15) 210.000 1.525 7/25/14   1:13 PM CST
  • LEAN HOGS (Aug 14) 123.800 0.425 7/25/14   1:54 PM CST
  • LEAN HOGS (Oct 14) 107.200 - 0.625 7/25/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 98.050 -0.475 7/25/14   1:47 PM CST
  • LEAN HOGS (Feb 15) 93.450 -0.725 7/25/14   1:51 PM CST
  • LEAN HOGS (Apr 15) 93.325 0.675 7/25/14   1:46 PM CST
  • LEAN HOGS (May 15) 92.750 1.000 7/25/14   1:46 PM CST
  • LEAN HOGS (Jun 15) 94.575 0.200 7/25/14   1:28 PM CST
  • LEAN HOGS (Jul 15) 92.300 0.400 7/25/14   1:13 PM CST
  • LEAN HOGS (Aug 15) 90.600 0.750 7/25/14   1:13 PM CST
  • MILK CLASS III (Jul 14) 21.53 7/25/14   1:11 PM CST
  • MILK CLASS III (Aug 14) 21.46 -0.24 7/25/14   1:54 PM CST
  • MILK CLASS III (Sep 14) 20.72 -0.19 7/25/14   1:53 PM CST
  • MILK CLASS III (Oct 14) 19.90 -0.20 7/25/14   1:50 PM CST
  • MILK CLASS III (Nov 14) 19.39 -0.19 7/25/14   1:45 PM CST
  • ETHANOL (Aug 14) 2.130 0.038 7/25/14   3:59 PM CST
  • ETHANOL (Sep 14) 2.026 0.023 7/25/14   3:59 PM CST
  • ETHANOL (Oct 14) 1.935 0.022 7/25/14   1:25 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 16978.00 - 107.00 7/25/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16801.00 - 117.00 7/25/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 16722.00 - 117.00 7/25/14   3:16 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'0 363'4 357'0 363'0 1'4 363'0s 03:50P Chart for @C4U Options for @C4U
Dec 14 369'0 372'0 364'6 372'0 2'2 371'6s 03:48P Chart for @C4Z Options for @C4Z
Mar 15 380'6 383'4 376'4 383'4 2'0 383'2s 03:49P Chart for @C5H Options for @C5H
May 15 389'0 391'0 384'6 390'6 1'4 391'0s 01:30P Chart for @C5K Options for @C5K
Jul 15 396'6 398'4 392'2 397'6 1'2 398'2s 02:48P Chart for @C5N Options for @C5N
Sep 15 404'0 405'2 400'4 404'6 1'2 405'2s 01:30P Chart for @C5U Options for @C5U
Dec 15 411'0 412'2 405'6 411'4 0'6 411'6s 01:30P Chart for @C5Z Options for @C5Z
Mar 16 420'0 420'0 414'6 419'4 0'2 420'4s 01:30P Chart for @C6H Options for @C6H
May 16 426'0 426'0 421'4 421'4 0'2 426'6s 01:30P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1206'4 1214'4 1197'6 1211'6 4'6 1212'2s 03:47P Chart for @S4Q Options for @S4Q
Sep 14 1112'0 1115'4 1098'4 1113'4 2'2 1113'6s 01:30P Chart for @S4U Options for @S4U
Nov 14 1084'6 1087'2 1070'2 1083'0 -1'2 1083'4s 03:59P Chart for @S4X Options for @S4X
Jan 15 1091'0 1094'0 1077'2 1090'0 -1'2 1090'2s 03:48P Chart for @S5F Options for @S5F
Mar 15 1094'6 1098'2 1084'4 1096'4 -1'2 1096'2s 03:21P Chart for @S5H Options for @S5H
May 15 1101'0 1104'4 1091'2 1102'0 -1'4 1102'0s 01:30P Chart for @S5K Options for @S5K
Jul 15 1110'2 1112'0 1097'4 1108'4 -1'2 1108'2s 01:30P Chart for @S5N Options for @S5N
Aug 15 1097'6 1103'4 1097'6 1101'6 -2'2 1101'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1085'6 0'0 1086'2s 01:30P Chart for @S5U Options for @S5U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 620'0 631'6 619'2 631'2 10'6 631'2s 03:50P Chart for @KW4U Options for @KW4U
Dec 14 633'6 645'6 633'0 645'4 11'0 645'2s 03:24P Chart for @KW4Z Options for @KW4Z
Mar 15 642'0 653'2 641'2 652'2 10'6 653'0s 03:11P Chart for @KW5H Options for @KW5H
May 15 651'4 657'2 651'4 652'0 9'6 658'2s 03:12P Chart for @KW5K Options for @KW5K
Jul 15 644'0 650'2 640'0 650'0 9'0 650'4s 01:30P Chart for @KW5N Options for @KW5N
Sep 15 653'0 9'0 660'6s 01:30P Chart for @KW5U Options for @KW5U
Dec 15 672'2 677'0 672'2 677'0 8'4 677'2s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 684'4 684'4 684'4 684'4 8'2 689'0s 01:30P Chart for @KW6H Options for @KW6H
May 16 684'2 8'2 684'2s 01:30P Chart for @KW6K Options for @KW6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 528'6 538'4 526'4 537'4 9'2 538'0s 03:54P Chart for @W4U Options for @W4U
Dec 14 550'4 560'2 547'4 559'2 9'4 559'6s 02:50P Chart for @W4Z Options for @W4Z
Mar 15 576'0 581'6 568'6 581'0 8'6 581'4s 02:30P Chart for @W5H Options for @W5H
May 15 588'0 596'2 584'0 596'2 8'0 596'2s 01:30P Chart for @W5K Options for @W5K
Jul 15 600'0 609'0 596'0 609'0 7'6 608'2s 01:30P Chart for @W5N Options for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 156.975 159.000 156.450 158.650 2.550 159.100s 04:00P Chart for @LE4Q Options for @LE4Q
Oct 14 158.400 159.775 157.575 159.300 1.750 159.800s 04:00P Chart for @LE4V Options for @LE4V
Dec 14 157.975 158.900 157.250 158.350 1.000 158.775s 04:09P Chart for @LE4Z Options for @LE4Z
Feb 15 156.000 157.025 155.625 156.650 0.700 156.850s 04:00P Chart for @LE5G Options for @LE5G
Apr 15 155.575 156.250 155.050 155.875 0.900 156.350s 04:00P Chart for @LE5J Options for @LE5J
Jun 15 147.250 148.500 147.250 148.150 0.925 148.150s 04:09P Chart for @LE5M Options for @LE5M
Aug 15 146.250 147.300 146.250 146.800 0.950 146.700s 04:09P Chart for @LE5Q Options for @LE5Q
Oct 15 148.450 148.700 147.975 148.300 0.050 147.800s 04:00P Chart for @LE5V Options for @LE5V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.000 218.400 216.775 217.800 0.925 218.250s 04:08P Chart for @GF4Q Options for @GF4Q
Sep 14 217.950 219.400 217.300 218.825 1.200 219.250s 04:08P Chart for @GF4U Options for @GF4U
Oct 14 217.500 218.850 216.875 218.375 1.225 218.850s 04:00P Chart for @GF4V Options for @GF4V
Nov 14 216.800 218.200 216.425 217.725 1.250 218.275s 04:08P Chart for @GF4X Options for @GF4X
Jan 15 211.550 212.675 211.375 212.050 0.925 212.200s 04:08P Chart for @GF5F Options for @GF5F
Mar 15 209.400 210.425 209.400 209.800 0.950 209.875s 04:08P Chart for @GF5H Options for @GF5H
Apr 15 209.575 209.575 209.350 209.350 1.550 210.050s 04:00P Chart for @GF5J Options for @GF5J
May 15 209.900 210.000 209.500 210.000 1.525 209.775s 04:08P Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 123.425 124.500 122.600 123.800 0.425 123.625s 04:09P Chart for @HE4Q Options for @HE4Q
Oct 14 108.100 108.850 106.325 107.200 - 0.625 107.275s 04:00P Chart for @HE4V Options for @HE4V
Dec 14 98.500 99.500 97.225 98.050 -0.475 98.150s 04:00P Chart for @HE4Z Options for @HE4Z
Feb 15 93.925 95.000 93.000 93.450 -0.725 93.575s 04:09P Chart for @HE5G Options for @HE5G
Apr 15 92.550 93.900 92.550 93.325 0.675 93.950s 04:09P Chart for @HE5J Options for @HE5J
May 15 93.500 93.500 92.750 92.750 1.000 93.000s 04:09P Chart for @HE5K Options for @HE5K
Jun 15 94.375 94.975 94.000 94.575 0.200 94.800s 04:00P Chart for @HE5M Options for @HE5M
Jul 15 92.100 92.500 91.900 92.300 0.400 92.400s 04:00P Chart for @HE5N Options for @HE5N
Aug 15 90.450 90.750 90.400 90.600 0.750 90.600s 04:09P Chart for @HE5Q Options for @HE5Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 14 21.53 21.55 21.53 21.53 21.53s 04:03P Chart for @DA4N Options for @DA4N
Aug 14 21.62 21.62 21.35 21.46 -0.24 21.45s 04:03P Chart for @DA4Q Options for @DA4Q
Sep 14 21.01 21.02 20.66 20.72 -0.19 20.72s 04:00P Chart for @DA4U Options for @DA4U
Oct 14 20.00 20.04 19.82 19.90 -0.20 19.90s 04:00P Chart for @DA4V Options for @DA4V
Nov 14 19.48 19.48 19.30 19.39 -0.19 19.35s 04:00P Chart for @DA4X Options for @DA4X
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 2.109 2.150 2.106 2.130 0.038 2.145s 04:15P Chart for @AC4Q Options for @AC4Q
Sep 14 2.011 2.036 2.011 2.026 0.023 2.035s 04:15P Chart for @AC4U Options for @AC4U
Oct 14 1.924 1.939 1.924 1.935 0.022 1.943s 04:15P Chart for @AC4V Options for @AC4V
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 16974.00 17003.00 16888.00 16978.00 - 107.00 16891.00s 04:15P Chart for @DJ4U Options for @DJ4U
Dec 14 16801.00 - 117.00 16801.00s 04:15P Chart for @DJ4Z Options for @DJ4Z
Mar 15 16722.00 - 117.00 16722.00s 04:15P Chart for @DJ5H Options for @DJ5H
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