Quote Ticker
  • CORN (Sep 14) 362'6 3'2 8/21/14   12:49 PM CST
  • CORN (Dec 14) 369'4 2'0 8/21/14   12:49 PM CST
  • CORN (Mar 15) 382'0 1'4 8/21/14   12:49 PM CST
  • CORN (May 15) 389'6 1'0 8/21/14   12:48 PM CST
  • CORN (Jul 15) 396'4 1'2 8/21/14   12:49 PM CST
  • CORN (Sep 15) 402'4 1'0 8/21/14   12:36 PM CST
  • CORN (Dec 15) 410'0 1'4 8/21/14   12:40 PM CST
  • CORN (Mar 16) 416'6 0'0 8/21/14   12:15 PM CST
  • CORN (May 16) 423'0 -0'2 8/21/14   2:21 AM CST
  • SOYBEANS (Sep 14) 1135'6 16'0 8/21/14   12:49 PM CST
  • SOYBEANS (Nov 14) 1041'6 3'6 8/21/14   12:49 PM CST
  • SOYBEANS (Jan 15) 1049'2 3'4 8/21/14   12:49 PM CST
  • SOYBEANS (Mar 15) 1057'0 4'4 8/21/14   12:48 PM CST
  • SOYBEANS (May 15) 1062'2 3'6 8/21/14   12:49 PM CST
  • SOYBEANS (Jul 15) 1066'0 3'2 8/21/14   12:49 PM CST
  • SOYBEANS (Aug 15) 1065'6     CST
  • SOYBEANS (Sep 15) 1054'6 3'2 8/21/14   11:37 AM CST
  • SOYBEANS (Nov 15) 1050'0 3'4 8/21/14   12:49 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 623'4 4'6 8/21/14   12:48 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 634'4 3'6 8/21/14   12:49 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 641'4 2'0 8/21/14   12:47 PM CST
  • HARD RED WINTER WHEAT (May 15) 643'6 0'0 8/21/14   11:44 AM CST
  • HARD RED WINTER WHEAT (Jul 15) 636'6 2'4 8/21/14   12:21 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 646'2 0'6 8/21/14   9:54 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 668'4 -6'6 8/20/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 675'0 -8'2 8/20/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 671'4 -8'2 8/20/14   1:30 PM CST
  • WHEAT (Sep 14) 548'0 8'4 8/21/14   12:49 PM CST
  • WHEAT (Dec 14) 557'4 7'4 8/21/14   12:49 PM CST
  • WHEAT (Mar 15) 574'0 5'2 8/21/14   12:47 PM CST
  • WHEAT (May 15) 584'2 4'2 8/21/14   12:42 PM CST
  • WHEAT (Jul 15) 591'6 4'4 8/21/14   12:48 PM CST
  • LIVE CATTLE (Aug 14) 149.275 0.025 8/21/14   12:48 PM CST
  • LIVE CATTLE (Oct 14) 145.525 0.125 8/21/14   12:49 PM CST
  • LIVE CATTLE (Dec 14) 148.500 0.050 8/21/14   12:48 PM CST
  • LIVE CATTLE (Feb 15) 149.725 - 0.550 8/21/14   12:49 PM CST
  • LIVE CATTLE (Apr 15) 149.600 - 0.800 8/21/14   12:49 PM CST
  • LIVE CATTLE (Jun 15) 143.225 - 1.200 8/21/14   12:43 PM CST
  • LIVE CATTLE (Aug 15) 142.475 - 0.625 8/21/14   12:45 PM CST
  • LIVE CATTLE (Oct 15) 145.375 - 1.225 8/21/14   12:45 PM CST
  • FEEDER CATTLE (Aug 14) 215.000 0.050 8/21/14   12:46 PM CST
  • FEEDER CATTLE (Sep 14) 209.050 - 2.200 8/21/14   12:49 PM CST
  • FEEDER CATTLE (Oct 14) 208.200 - 2.175 8/21/14   12:49 PM CST
  • FEEDER CATTLE (Nov 14) 207.450 - 2.100 8/21/14   12:47 PM CST
  • FEEDER CATTLE (Jan 15) 202.775 - 2.075 8/21/14   12:46 PM CST
  • FEEDER CATTLE (Mar 15) 202.950 - 1.850 8/21/14   12:45 PM CST
  • FEEDER CATTLE (Apr 15) 203.425 - 0.875 8/21/14   11:55 AM CST
  • FEEDER CATTLE (May 15) 203.500 8/21/14   12:27 PM CST
  • LEAN HOGS (Oct 14) 94.100 1.600 8/21/14   12:49 PM CST
  • LEAN HOGS (Dec 14) 87.900 1.475 8/21/14   12:49 PM CST
  • LEAN HOGS (Feb 15) 86.775 1.375 8/21/14   12:49 PM CST
  • LEAN HOGS (Apr 15) 87.750 1.875 8/21/14   12:49 PM CST
  • LEAN HOGS (May 15) 89.575 0.775 8/21/14   12:45 PM CST
  • LEAN HOGS (Jun 15) 91.850 1.300 8/21/14   12:49 PM CST
  • LEAN HOGS (Jul 15) 90.000 1.500 8/21/14   12:26 PM CST
  • LEAN HOGS (Aug 15) 88.000 1.000 8/21/14   12:43 PM CST
  • LEAN HOGS (Oct 15) 76.500 0.500 8/21/14   12:48 PM CST
  • MILK CLASS III (Aug 14) 22.25 0.05 8/21/14   12:40 PM CST
  • MILK CLASS III (Sep 14) 23.66 0.52 8/21/14   12:47 PM CST
  • MILK CLASS III (Oct 14) 22.34 0.75 8/21/14   12:46 PM CST
  • MILK CLASS III (Nov 14) 20.74 0.66 8/21/14   12:45 PM CST
  • MILK CLASS III (Dec 14) 19.50 0.40 8/21/14   12:43 PM CST
  • ETHANOL (Sep 14) 2.160 0.036 8/21/14   12:38 PM CST
  • ETHANOL (Oct 14) 2.010 0.018 8/21/14   12:42 PM CST
  • ETHANOL (Nov 14) 1.912 0.014 8/21/14   9:33 AM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 16993.00 43.00 8/21/14   7:28 AM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16592.00     CST
  • DJ INDUSTRIAL AVERAGE (Mar 15)     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 358'6 366'0 358'0 362'6 3'2 359'4 12:49P Chart for @C4U Options for @C4U
Dec 14 367'0 373'0 366'0 369'4 2'0 367'4 12:49P Chart for @C4Z Options for @C4Z
Mar 15 380'0 385'4 379'0 382'0 1'4 380'4 12:49P Chart for @C5H Options for @C5H
May 15 388'2 393'2 387'6 389'6 1'0 388'6 12:49P Chart for @C5K Options for @C5K
Jul 15 395'0 400'0 394'0 396'4 1'2 395'2 12:49P Chart for @C5N Options for @C5N
Sep 15 401'4 406'0 400'4 402'4 1'0 401'4 12:49P Chart for @C5U Options for @C5U
Dec 15 407'4 413'0 407'0 410'0 1'4 408'4 12:47P Chart for @C5Z Options for @C5Z
Mar 16 415'6 421'0 415'6 416'6 0'0 416'6 12:47P Chart for @C6H Options for @C6H
May 16 423'0 424'4 423'0 423'0 -0'2 423'2 12:44P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1119'6 1140'0 1119'6 1135'6 16'0 1119'6 12:49P Chart for @S4U Options for @S4U
Nov 14 1037'2 1047'0 1035'0 1041'6 3'6 1038'0 12:49P Chart for @S4X Options for @S4X
Jan 15 1044'6 1054'6 1042'4 1049'2 3'4 1045'6 12:49P Chart for @S5F Options for @S5F
Mar 15 1052'4 1062'0 1049'6 1057'0 4'4 1052'4 12:49P Chart for @S5H Options for @S5H
May 15 1058'4 1067'6 1055'2 1062'2 3'6 1058'4 12:49P Chart for @S5K Options for @S5K
Jul 15 1062'4 1071'6 1059'4 1066'0 3'2 1062'6 12:49P Chart for @S5N Options for @S5N
Aug 15 1065'6 1062'2 Chart for @S5Q Options for @S5Q
Sep 15 1053'6 1054'6 1052'4 1054'6 3'2 1051'4 12:49P Chart for @S5U Options for @S5U
Nov 15 1044'0 1055'0 1044'0 1050'0 3'4 1046'4 12:49P Chart for @S5X Options for @S5X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 621'0 624'6 616'4 623'4 4'6 618'6 12:49P Chart for @KW4U Options for @KW4U
Dec 14 631'4 636'0 627'4 634'4 3'6 630'6 12:49P Chart for @KW4Z Options for @KW4Z
Mar 15 637'4 643'4 636'0 641'4 2'0 639'4 12:49P Chart for @KW5H Options for @KW5H
May 15 644'0 647'2 638'6 643'6 0'0 643'6 12:49P Chart for @KW5K Options for @KW5K
Jul 15 634'0 637'0 629'0 636'6 2'4 634'2 12:49P Chart for @KW5N Options for @KW5N
Sep 15 646'2 646'2 646'2 646'2 0'6 645'4 12:49P Chart for @KW5U Options for @KW5U
Dec 15 668'4 668'4 668'4 668'4 -6'6 661'2s 12:49P Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 -8'2 667'2s 12:28P Chart for @KW6H Options for @KW6H
May 16 671'4 -8'2 671'4s 08:30A Chart for @KW6K Options for @KW6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 539'4 549'6 536'6 548'0 8'4 539'4 12:49P Chart for @W4U Options for @W4U
Dec 14 550'0 558'0 547'0 557'4 7'4 550'0 12:49P Chart for @W4Z Options for @W4Z
Mar 15 568'6 575'2 566'6 574'0 5'2 568'6 12:49P Chart for @W5H Options for @W5H
May 15 577'4 585'2 577'4 584'2 4'2 580'0 12:49P Chart for @W5K Options for @W5K
Jul 15 585'0 592'2 584'6 591'6 4'4 587'2 12:49P Chart for @W5N Options for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 149.200 149.550 148.050 149.275 0.025 149.250 12:49P Chart for @LE4Q Options for @LE4Q
Oct 14 145.350 146.150 144.450 145.525 0.125 145.400 12:49P Chart for @LE4V Options for @LE4V
Dec 14 148.400 148.900 147.500 148.500 0.050 148.450 12:49P Chart for @LE4Z Options for @LE4Z
Feb 15 150.000 150.200 148.800 149.725 - 0.550 150.275 12:49P Chart for @LE5G Options for @LE5G
Apr 15 150.175 150.575 149.100 149.600 - 0.800 150.400 12:49P Chart for @LE5J Options for @LE5J
Jun 15 144.075 144.525 142.900 143.225 - 1.200 144.425 12:49P Chart for @LE5M Options for @LE5M
Aug 15 142.900 143.425 142.300 142.475 - 0.625 143.100 12:49P Chart for @LE5Q Options for @LE5Q
Oct 15 146.325 146.325 145.375 145.375 - 1.225 146.600 12:47P Chart for @LE5V Options for @LE5V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 215.025 215.750 214.050 215.000 0.050 214.950 12:49P Chart for @GF4Q Options for @GF4Q
Sep 14 210.975 211.500 208.250 209.050 - 2.200 211.250 12:49P Chart for @GF4U Options for @GF4U
Oct 14 209.850 210.750 207.500 208.200 - 2.175 210.375 12:49P Chart for @GF4V Options for @GF4V
Nov 14 209.250 209.975 206.550 207.450 - 2.100 209.550 12:49P Chart for @GF4X Options for @GF4X
Jan 15 204.500 205.450 201.850 202.775 - 2.075 204.850 12:49P Chart for @GF5F Options for @GF5F
Mar 15 204.000 205.075 201.800 202.950 - 1.850 204.800 12:49P Chart for @GF5H Options for @GF5H
Apr 15 204.000 204.000 202.250 203.425 - 0.875 204.300 12:49P Chart for @GF5J Options for @GF5J
May 15 203.850 204.800 201.200 203.500 203.500 12:49P Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 92.300 95.050 90.450 94.100 1.600 92.500 12:49P Chart for @HE4V Options for @HE4V
Dec 14 86.150 88.450 84.275 87.900 1.475 86.425 12:49P Chart for @HE4Z Options for @HE4Z
Feb 15 84.850 86.875 83.300 86.775 1.375 85.400 12:49P Chart for @HE5G Options for @HE5G
Apr 15 84.975 87.750 84.300 87.750 1.875 85.875 12:49P Chart for @HE5J Options for @HE5J
May 15 88.325 89.900 88.000 89.575 0.775 88.800 12:49P Chart for @HE5K Options for @HE5K
Jun 15 90.025 91.925 89.650 91.850 1.300 90.550 12:49P Chart for @HE5M Options for @HE5M
Jul 15 88.800 90.000 88.550 90.000 1.500 88.500 12:49P Chart for @HE5N Options for @HE5N
Aug 15 86.700 88.250 86.300 88.000 1.000 87.000 12:49P Chart for @HE5Q Options for @HE5Q
Oct 15 75.700 76.500 75.000 76.500 0.500 76.000 12:49P Chart for @HE5V Options for @HE5V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 14 22.25 22.27 22.23 22.25 0.05 22.20 12:40P Chart for @DA4Q Options for @DA4Q
Sep 14 23.20 23.82 23.20 23.66 0.52 23.14 12:49P Chart for @DA4U Options for @DA4U
Oct 14 21.62 22.34 21.62 22.34 0.75 21.59 12:47P Chart for @DA4V Options for @DA4V
Nov 14 20.19 20.79 20.19 20.74 0.66 20.08 12:50P Chart for @DA4X Options for @DA4X
Dec 14 19.19 19.52 19.19 19.50 0.40 19.10 12:47P Chart for @DA4Z Options for @DA4Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 2.140 2.160 2.140 2.160 0.036 2.124 12:46P Chart for @AC4U Options for @AC4U
Oct 14 1.998 2.012 1.998 2.010 0.018 1.992 12:47P Chart for @AC4V Options for @AC4V
Nov 14 1.912 1.914 1.912 1.912 0.014 1.898 12:47P Chart for @AC4X Options for @AC4X
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 16947.00 16994.00 16940.00 16993.00 43.00 16950.00 08:15A Chart for @DJ4U Options for @DJ4U
Dec 14 16592.00 16867.00 Chart for @DJ4Z Options for @DJ4Z
Mar 15 16801.00 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