Quote Ticker
  • CORN (Sep 15) 373'4 0'4 7/27/15   8:12 PM CST
  • CORN (Dec 15) 383'6 0'2 7/27/15   8:12 PM CST
  • CORN (Mar 16) 394'6 0'4 7/27/15   8:09 PM CST
  • CORN (May 16) 401'4 1'2 7/27/15   7:11 PM CST
  • CORN (Jul 16) 405'4 0'2 7/27/15   8:06 PM CST
  • CORN (Sep 16) 395'2 2'2 7/27/15   7:06 PM CST
  • CORN (Dec 16) 396'2 0'2 7/27/15   8:08 PM CST
  • CORN (Mar 17) 407'4 -20'2 7/27/15   1:18 PM CST
  • CORN (May 17) 412'6 -20'0 7/27/15   1:18 PM CST
  • SOYBEANS (Aug 15) 970'6 9'4 7/27/15   8:13 PM CST
  • SOYBEANS (Sep 15) 949'6 10'4 7/27/15   8:13 PM CST
  • SOYBEANS (Nov 15) 943'0 9'6 7/27/15   8:12 PM CST
  • SOYBEANS (Jan 16) 949'2 9'6 7/27/15   8:11 PM CST
  • SOYBEANS (Mar 16) 946'2 8'6 7/27/15   8:13 PM CST
  • SOYBEANS (May 16) 941'2 8'0 7/27/15   8:09 PM CST
  • SOYBEANS (Jul 16) 940'6 6'0 7/27/15   8:07 PM CST
  • SOYBEANS (Aug 16) 934'2 -24'6 7/27/15   1:16 PM CST
  • SOYBEANS (Sep 16) 920'0 0'0 7/27/15   1:16 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 499'6 0'4 7/27/15   8:12 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 519'6 0'4 7/27/15   8:11 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 533'6 0'2 7/27/15   8:11 PM CST
  • HARD RED WINTER WHEAT (May 16) 543'0 0'0 7/27/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 550'0 0'0 7/27/15   7:00 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 561'0 0'4 7/27/15   7:00 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 576'0 1'4 7/27/15   7:00 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 585'2 -7'0 7/27/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 17) 585'2 -7'0 7/27/15   1:30 PM CST
  • WHEAT (Sep 15) 503'6 1'2 7/27/15   8:12 PM CST
  • WHEAT (Dec 15) 512'6 1'0 7/27/15   8:12 PM CST
  • WHEAT (Mar 16) 520'4 1'2 7/27/15   8:13 PM CST
  • WHEAT (May 16) 522'2 0'0 7/27/15   1:16 PM CST
  • WHEAT (Jul 16) 526'4 1'0 7/27/15   8:03 PM CST
  • LIVE CATTLE (Aug 15) 143.300 7/27/15   3:59 PM CST
  • LIVE CATTLE (Oct 15) 144.150 - 0.150 7/27/15   3:58 PM CST
  • LIVE CATTLE (Dec 15) 146.000 - 0.950 7/27/15   3:59 PM CST
  • LIVE CATTLE (Feb 16) 146.300 - 1.225 7/27/15   3:39 PM CST
  • LIVE CATTLE (Apr 16) 145.750 - 1.325 7/27/15   3:35 PM CST
  • LIVE CATTLE (Jun 16) 138.200 - 0.950 7/27/15   2:37 PM CST
  • LIVE CATTLE (Aug 16) 136.500 - 1.125 7/27/15   1:01 PM CST
  • LIVE CATTLE (Oct 16) 139.200 - 1.100 7/27/15   1:01 PM CST
  • FEEDER CATTLE (Aug 15) 208.250 - 0.925 7/27/15   3:59 PM CST
  • FEEDER CATTLE (Sep 15) 205.850 - 1.175 7/27/15   3:50 PM CST
  • FEEDER CATTLE (Oct 15) 204.025 - 1.350 7/27/15   3:50 PM CST
  • FEEDER CATTLE (Nov 15) 202.800 - 1.750 7/27/15   3:20 PM CST
  • FEEDER CATTLE (Jan 16) 196.725 - 1.425 7/27/15   2:46 PM CST
  • FEEDER CATTLE (Mar 16) 194.950 - 1.325 7/27/15   2:21 PM CST
  • FEEDER CATTLE (Apr 16) 195.225 - 1.400 7/27/15   1:04 PM CST
  • FEEDER CATTLE (May 16) 194.000 - 1.175 7/27/15   2:28 PM CST
  • LEAN HOGS (Aug 15) 77.425 -0.150 7/27/15   3:59 PM CST
  • LEAN HOGS (Oct 15) 63.625 -0.475 7/27/15   3:59 PM CST
  • LEAN HOGS (Dec 15) 60.650 -0.850 7/27/15   3:59 PM CST
  • LEAN HOGS (Feb 16) 67.150 -0.600 7/27/15   3:58 PM CST
  • LEAN HOGS (Apr 16) 72.350 -0.250 7/27/15   2:53 PM CST
  • LEAN HOGS (May 16) 76.800 0.125 7/27/15   1:02 PM CST
  • LEAN HOGS (Jun 16) 80.400 -0.025 7/27/15   3:30 PM CST
  • LEAN HOGS (Jul 16) 79.250 -0.225 7/27/15   1:02 PM CST
  • LEAN HOGS (Aug 16) 77.550 -0.125 7/27/15   1:02 PM CST
  • MILK CLASS III (Jul 15) 16.31 0.02 7/27/15   3:16 PM CST
  • MILK CLASS III (Aug 15) 15.99     CST
  • MILK CLASS III (Sep 15) 16.09 -0.05 7/27/15   5:24 PM CST
  • MILK CLASS III (Oct 15) 16.12 -0.03 7/27/15   5:24 PM CST
  • MILK CLASS III (Nov 15) 16.07     CST
  • ETHANOL (Aug 15) 1.444 -0.052 7/27/15   1:34 PM CST
  • ETHANOL (Sep 15) 1.451 -0.047 7/27/15   3:07 PM CST
  • ETHANOL (Oct 15) 1.455 -0.045 7/27/15   1:16 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 15 373'4 374'6 373'2 373'4 0'4 373'0 08:12P Chart for @C5U Options for @C5U
Dec 15 383'6 385'2 383'4 383'6 0'2 383'4 08:12P Chart for @C5Z Options for @C5Z
Mar 16 395'0 395'6 394'2 394'6 0'4 394'2 08:12P Chart for @C6H Options for @C6H
May 16 401'0 401'4 401'0 401'4 1'2 400'2 08:12P Chart for @C6K Options for @C6K
Jul 16 406'0 406'4 405'0 405'4 0'2 405'2 08:12P Chart for @C6N Options for @C6N
Sep 16 394'4 395'2 393'2 395'2 2'2 393'0 08:13P Chart for @C6U Options for @C6U
Dec 16 396'4 397'2 395'2 396'2 0'2 396'0 08:12P Chart for @C6Z Options for @C6Z
Mar 17 416'2 416'2 405'0 407'4 -20'2 405'2s 07:40P Chart for @C7H Options for @C7H
May 17 417'0 417'0 411'2 412'6 -20'0 411'2s 08:12P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 15 963'0 971'2 962'6 970'6 9'4 961'2 08:13P Chart for @S5Q Options for @S5Q
Sep 15 941'4 950'0 941'4 949'6 10'4 939'2 08:13P Chart for @S5U Options for @S5U
Nov 15 935'4 944'0 935'0 943'0 9'6 933'2 08:12P Chart for @S5X Options for @S5X
Jan 16 940'0 949'2 940'0 949'2 9'6 939'4 08:12P Chart for @S6F Options for @S6F
Mar 16 939'0 946'6 939'0 946'2 8'6 937'4 08:13P Chart for @S6H Options for @S6H
May 16 934'0 941'2 934'0 941'2 8'0 933'2 08:13P Chart for @S6K Options for @S6K
Jul 16 937'2 942'0 937'0 940'6 6'0 934'6 08:13P Chart for @S6N Options for @S6N
Aug 16 950'0 950'0 931'4 934'2 -24'6 929'2s 08:13P Chart for @S6Q Options for @S6Q
Sep 16 920'0 0'0 910'6 08:13P Chart for @S6U Options for @S6U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 15 498'6 500'0 498'2 499'6 0'4 499'2 08:13P Chart for @KW5U Options for @KW5U
Dec 15 518'0 519'6 518'0 519'6 0'4 519'2 08:12P Chart for @KW5Z Options for @KW5Z
Mar 16 533'4 534'4 532'6 533'6 0'2 533'4 08:12P Chart for @KW6H Options for @KW6H
May 16 543'0 0'0 543'0 08:12P Chart for @KW6K Options for @KW6K
Jul 16 550'0 550'0 550'0 550'0 0'0 550'0 08:13P Chart for @KW6N Options for @KW6N
Sep 16 561'0 561'0 561'0 561'0 0'4 560'4 08:12P Chart for @KW6U Options for @KW6U
Dec 16 576'2 576'2 576'0 576'0 1'4 574'4 08:12P Chart for @KW6Z Options for @KW6Z
Mar 17 585'2 -7'0 585'2s 07:00P Chart for @KW7H Options for @KW7H
May 17 585'2 -7'0 585'2s 07:00P Chart for @KW7K Options for @KW7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 15 502'4 504'0 502'4 503'6 1'2 502'4 08:12P Chart for @W5U Options for @W5U
Dec 15 511'4 513'2 511'4 512'6 1'0 511'6 08:12P Chart for @W5Z Options for @W5Z
Mar 16 519'6 520'6 519'2 520'4 1'2 519'2 08:13P Chart for @W6H Options for @W6H
May 16 522'2 0'0 523'4 08:13P Chart for @W6K Options for @W6K
Jul 16 526'0 526'4 526'0 526'4 1'0 525'4 08:12P Chart for @W6N Options for @W6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 142.900 143.675 142.250 143.300 143.025s 04:07P Chart for @LE5Q Options for @LE5Q
Oct 15 144.000 144.700 143.300 144.150 - 0.150 143.975s 04:00P Chart for @LE5V Options for @LE5V
Dec 15 146.750 147.175 145.925 146.000 - 0.950 146.100s 04:00P Chart for @LE5Z Options for @LE5Z
Feb 16 147.200 147.500 146.225 146.300 - 1.225 146.425s 04:00P Chart for @LE6G Options for @LE6G
Apr 16 146.700 146.850 145.650 145.750 - 1.325 145.825s 04:07P Chart for @LE6J Options for @LE6J
Jun 16 138.900 139.000 137.950 138.200 - 0.950 138.350s 04:00P Chart for @LE6M Options for @LE6M
Aug 16 137.375 137.375 136.500 136.500 - 1.125 136.725s 04:00P Chart for @LE6Q Options for @LE6Q
Oct 16 139.600 139.600 139.000 139.200 - 1.100 138.900s 04:07P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 209.800 210.475 208.225 208.250 - 0.925 208.750s 04:06P Chart for @GF5Q Options for @GF5Q
Sep 15 207.800 208.300 205.600 205.850 - 1.175 206.375s 04:06P Chart for @GF5U Options for @GF5U
Oct 15 205.850 206.575 203.775 204.025 - 1.350 204.575s 04:06P Chart for @GF5V Options for @GF5V
Nov 15 205.050 205.400 202.600 202.800 - 1.750 203.225s 04:00P Chart for @GF5X Options for @GF5X
Jan 16 198.550 199.100 196.650 196.725 - 1.425 197.225s 04:00P Chart for @GF6F Options for @GF6F
Mar 16 197.275 197.300 194.950 194.950 - 1.325 195.475s 04:00P Chart for @GF6H Options for @GF6H
Apr 16 196.500 197.000 195.225 195.225 - 1.400 195.550s 04:00P Chart for @GF6J Options for @GF6J
May 16 196.300 196.300 194.000 194.000 - 1.175 194.725s 04:00P Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 15 77.325 78.000 76.900 77.425 -0.150 77.525s 04:00P Chart for @HE5Q Options for @HE5Q
Oct 15 63.700 64.475 62.400 63.625 -0.475 63.550s 04:07P Chart for @HE5V Options for @HE5V
Dec 15 61.125 61.450 59.775 60.650 -0.850 60.675s 04:07P Chart for @HE5Z Options for @HE5Z
Feb 16 67.325 67.850 66.200 67.150 -0.600 67.125s 04:00P Chart for @HE6G Options for @HE6G
Apr 16 72.025 72.625 71.425 72.350 -0.250 72.275s 04:00P Chart for @HE6J Options for @HE6J
May 16 76.600 77.000 76.550 76.800 0.125 76.750s 04:00P Chart for @HE6K Options for @HE6K
Jun 16 80.000 80.500 79.325 80.400 -0.025 80.400s 04:00P Chart for @HE6M Options for @HE6M
Jul 16 79.075 79.500 78.500 79.250 -0.225 79.250s 04:00P Chart for @HE6N Options for @HE6N
Aug 16 77.625 77.625 77.550 77.550 -0.125 77.550s 04:00P Chart for @HE6Q Options for @HE6Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 15 16.31 16.33 16.30 16.31 0.02 16.33s 04:00P Chart for @DA5N Options for @DA5N
Aug 15 15.99 15.99 Chart for @DA5Q Options for @DA5Q
Sep 15 16.09 16.10 16.09 16.09 -0.05 16.14 08:01P Chart for @DA5U Options for @DA5U
Oct 15 16.12 16.12 16.12 16.12 -0.03 16.15 06:54P Chart for @DA5V Options for @DA5V
Nov 15 16.07 16.10 Chart for @DA5X Options for @DA5X
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 15 1.437 1.465 1.430 1.444 -0.052 1.443s 07:39P Chart for @AC5Q Options for @AC5Q
Sep 15 1.492 1.492 1.442 1.451 -0.047 1.457s 07:39P Chart for @AC5U Options for @AC5U
Oct 15 1.473 1.473 1.440 1.455 -0.045 1.455s 07:39P Chart for @AC5V Options for @AC5V
@DJ - @DJF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for @DJ0F Options for @DJ0F
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