Quote Ticker
  • CORN (Dec 14) 376'0 -2'2 11/28/14   10:34 AM CST
  • CORN (Mar 15) 389'0 -2'4 11/28/14   10:34 AM CST
  • CORN (May 15) 397'2 -3'0 11/28/14   10:34 AM CST
  • CORN (Jul 15) 404'0 -3'0 11/28/14   10:34 AM CST
  • CORN (Sep 15) 409'2 -3'2 11/28/14   10:34 AM CST
  • CORN (Dec 15) 417'4 -3'0 11/28/14   10:34 AM CST
  • CORN (Mar 16) 426'6 -2'0 11/28/14   10:17 AM CST
  • CORN (May 16) 434'2 -0'6 11/28/14   9:02 AM CST
  • CORN (Jul 16) 440'0 0'2 11/28/14   9:20 AM CST
  • SOYBEANS (Jan 15) 1040'6 -6'2 11/28/14   10:34 AM CST
  • SOYBEANS (Mar 15) 1046'2 -6'4 11/28/14   10:34 AM CST
  • SOYBEANS (May 15) 1052'0 -6'6 11/28/14   10:34 AM CST
  • SOYBEANS (Jul 15) 1056'0 -7'0 11/28/14   10:34 AM CST
  • SOYBEANS (Aug 15) 1056'2 -5'6 11/28/14   10:32 AM CST
  • SOYBEANS (Sep 15) 1033'2 -4'6 11/28/14   10:33 AM CST
  • SOYBEANS (Nov 15) 1017'2 -4'2 11/28/14   10:33 AM CST
  • SOYBEANS (Jan 16) 1025'4 -1'4 11/28/14   10:21 AM CST
  • SOYBEANS (Mar 16) 1029'4     CST
  • HARD RED WINTER WHEAT (Dec 14) 636'2 15'2 11/28/14   10:24 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 639'2 16'0 11/28/14   10:34 AM CST
  • HARD RED WINTER WHEAT (May 15) 639'6 15'4 11/28/14   10:34 AM CST
  • HARD RED WINTER WHEAT (Jul 15) 636'2 15'2 11/28/14   10:34 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 645'0 14'2 11/28/14   10:16 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 660'0 14'0 11/28/14   10:29 AM CST
  • HARD RED WINTER WHEAT (Mar 16) 649'0 -3'6 11/28/14   8:31 AM CST
  • HARD RED WINTER WHEAT (May 16) 590'0 2'6 11/26/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 638'4 1'4 11/26/14   1:30 PM CST
  • WHEAT (Dec 14) 576'2 14'2 11/28/14   10:32 AM CST
  • WHEAT (Mar 15) 578'4 15'6 11/28/14   10:34 AM CST
  • WHEAT (May 15) 585'0 15'6 11/28/14   10:34 AM CST
  • WHEAT (Jul 15) 589'2 14'6 11/28/14   10:32 AM CST
  • WHEAT (Sep 15) 594'2 12'4 11/28/14   9:57 AM CST
  • LIVE CATTLE (Dec 14) 168.750 - 0.500 11/28/14   10:34 AM CST
  • LIVE CATTLE (Feb 15) 169.400 - 0.275 11/28/14   10:34 AM CST
  • LIVE CATTLE (Apr 15) 168.700 0.400 11/28/14   10:33 AM CST
  • LIVE CATTLE (Jun 15) 161.150 0.550 11/28/14   10:33 AM CST
  • LIVE CATTLE (Aug 15) 157.975 0.925 11/28/14   10:32 AM CST
  • LIVE CATTLE (Oct 15) 158.875 0.675 11/28/14   10:32 AM CST
  • LIVE CATTLE (Dec 15) 158.850 0.650 11/28/14   10:32 AM CST
  • LIVE CATTLE (Feb 16) 158.000 0.500 11/28/14   10:21 AM CST
  • FEEDER CATTLE (Jan 15) 231.425 0.925 11/28/14   10:33 AM CST
  • FEEDER CATTLE (Mar 15) 230.000 0.650 11/28/14   10:32 AM CST
  • FEEDER CATTLE (Apr 15) 230.725 0.775 11/28/14   10:32 AM CST
  • FEEDER CATTLE (May 15) 230.625 0.675 11/28/14   10:32 AM CST
  • FEEDER CATTLE (Aug 15) 231.150 0.625 11/28/14   9:45 AM CST
  • FEEDER CATTLE (Sep 15) 230.800 0.300 11/28/14   9:43 AM CST
  • FEEDER CATTLE (Oct 15) 231.000 0.500 11/28/14   9:39 AM CST
  • FEEDER CATTLE (Nov 15) 231.100 - 0.100 11/26/14   1:12 PM CST
  • LEAN HOGS (Dec 14) 90.675 -0.275 11/28/14   10:34 AM CST
  • LEAN HOGS (Feb 15) 89.150 -0.400 11/28/14   10:34 AM CST
  • LEAN HOGS (Apr 15) 91.650 -0.225 11/28/14   10:34 AM CST
  • LEAN HOGS (May 15) 94.450 -0.250 11/28/14   9:18 AM CST
  • LEAN HOGS (Jun 15) 97.525 -0.475 11/28/14   10:30 AM CST
  • LEAN HOGS (Jul 15) 96.250 -0.400 11/28/14   10:33 AM CST
  • LEAN HOGS (Aug 15) 93.650 -0.550 11/28/14   10:34 AM CST
  • LEAN HOGS (Oct 15) 80.300 -1.100 11/28/14   10:24 AM CST
  • LEAN HOGS (Dec 15) 76.400 0.100 11/28/14   10:24 AM CST
  • MILK CLASS III (Nov 14) 21.89 0.04 11/26/14   3:07 PM CST
  • MILK CLASS III (Dec 14) 18.02 -0.38 11/26/14   3:46 PM CST
  • MILK CLASS III (Jan 15) 16.83 -0.47 11/26/14   3:47 PM CST
  • MILK CLASS III (Feb 15) 16.51 -0.23 11/26/14   3:46 PM CST
  • MILK CLASS III (Mar 15) 16.51 -0.15 11/26/14   2:30 PM CST
  • ETHANOL (Dec 14) 2.042 -0.058 11/28/14   8:49 AM CST
  • ETHANOL (Jan 15) 1.765 -0.039 11/28/14   9:47 AM CST
  • ETHANOL (Feb 15) 1.707 -0.016 11/28/14   8:30 AM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17823.00 13.00 11/28/14   7:46 AM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17760.00     CST
  • DJ INDUSTRIAL AVERAGE (Jun 15)     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 377'0 380'2 374'0 376'2 -2'0 378'2 10:33A Chart for @C4Z Options for @C4Z
Mar 15 390'0 393'6 387'0 389'0 -2'4 391'4 10:34A Chart for @C5H Options for @C5H
May 15 398'6 402'0 395'6 397'2 -3'0 400'2 10:34A Chart for @C5K Options for @C5K
Jul 15 405'4 408'6 402'4 404'0 -3'0 407'0 10:34A Chart for @C5N Options for @C5N
Sep 15 410'4 413'4 408'0 409'2 -3'2 412'4 10:34A Chart for @C5U Options for @C5U
Dec 15 418'6 421'6 416'0 417'6 -2'6 420'4 10:33A Chart for @C5Z Options for @C5Z
Mar 16 426'0 429'6 425'2 426'6 -2'0 428'6 10:34A Chart for @C6H Options for @C6H
May 16 434'2 434'2 434'2 434'2 -0'6 435'0 10:34A Chart for @C6K Options for @C6K
Jul 16 438'2 440'0 438'2 440'0 0'2 439'6 10:34A Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1041'0 1051'4 1039'0 1040'6 -6'2 1047'0 10:33A Chart for @S5F Options for @S5F
Mar 15 1046'0 1057'0 1044'4 1046'2 -6'4 1052'6 10:34A Chart for @S5H Options for @S5H
May 15 1052'6 1062'6 1050'4 1052'0 -6'6 1058'6 10:34A Chart for @S5K Options for @S5K
Jul 15 1056'6 1066'4 1055'0 1056'0 -7'0 1063'0 10:34A Chart for @S5N Options for @S5N
Aug 15 1056'0 1062'4 1056'0 1056'2 -5'6 1062'0 10:34A Chart for @S5Q Options for @S5Q
Sep 15 1036'0 1040'0 1033'2 1033'2 -4'6 1038'0 10:34A Chart for @S5U Options for @S5U
Nov 15 1018'0 1023'0 1014'2 1017'2 -4'2 1021'4 10:34A Chart for @S5X Options for @S5X
Jan 16 1022'2 1025'4 1020'0 1025'4 -1'4 1027'0 10:33A Chart for @S6F Options for @S6F
Mar 16 1029'4 1032'2 Chart for @S6H Options for @S6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 618'4 640'0 618'4 636'2 15'2 621'0 10:33A Chart for @KW4Z Options for @KW4Z
Mar 15 620'6 640'6 620'0 639'0 15'6 623'2 10:34A Chart for @KW5H Options for @KW5H
May 15 623'6 641'0 620'4 639'6 15'4 624'2 10:34A Chart for @KW5K Options for @KW5K
Jul 15 620'0 636'4 617'2 636'4 15'4 621'0 10:34A Chart for @KW5N Options for @KW5N
Sep 15 630'4 645'0 630'4 645'0 14'2 630'6 10:34A Chart for @KW5U Options for @KW5U
Dec 15 649'0 660'0 649'0 660'0 14'0 646'0 10:34A Chart for @KW5Z Options for @KW5Z
Mar 16 649'0 651'0 649'0 649'0 -3'6 652'6 10:32A Chart for @KW6H Options for @KW6H
May 16 590'0 2'6 652'6s 10:20A Chart for @KW6K Options for @KW6K
Jul 16 638'4 1'4 638'4s 08:10A Chart for @KW6N Options for @KW6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 558'0 579'2 556'4 576'2 14'2 562'0 10:33A Chart for @W4Z Options for @W4Z
Mar 15 558'2 581'0 557'6 578'0 15'2 562'6 10:34A Chart for @W5H Options for @W5H
May 15 565'2 587'0 564'2 584'2 15'0 569'2 10:34A Chart for @W5K Options for @W5K
Jul 15 570'0 591'6 569'4 589'2 14'6 574'4 10:34A Chart for @W5N Options for @W5N
Sep 15 578'0 595'4 577'2 594'2 12'4 581'6 10:34A Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 168.875 169.075 168.275 168.700 - 0.550 169.250 10:34A Chart for @LE4Z Options for @LE4Z
Feb 15 169.100 169.700 168.625 169.400 - 0.275 169.675 10:34A Chart for @LE5G Options for @LE5G
Apr 15 167.650 168.950 167.500 168.700 0.400 168.300 10:34A Chart for @LE5J Options for @LE5J
Jun 15 159.925 161.275 159.900 161.125 0.525 160.600 10:34A Chart for @LE5M Options for @LE5M
Aug 15 156.950 158.000 156.600 157.975 0.925 157.050 10:34A Chart for @LE5Q Options for @LE5Q
Oct 15 157.650 158.875 157.650 158.875 0.675 158.200 10:34A Chart for @LE5V Options for @LE5V
Dec 15 157.975 158.850 157.950 158.850 0.650 158.200 10:34A Chart for @LE5Z Options for @LE5Z
Feb 16 158.000 158.000 158.000 158.000 0.500 157.500 10:34A Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 230.300 231.700 230.100 231.425 0.925 230.500 10:34A Chart for @GF5F Options for @GF5F
Mar 15 229.075 230.075 228.675 230.000 0.650 229.350 10:34A Chart for @GF5H Options for @GF5H
Apr 15 229.675 230.800 229.375 230.725 0.775 229.950 10:34A Chart for @GF5J Options for @GF5J
May 15 229.625 230.625 229.300 230.625 0.675 229.950 10:34A Chart for @GF5K Options for @GF5K
Aug 15 230.075 231.150 229.800 231.150 0.625 230.525 10:34A Chart for @GF5Q Options for @GF5Q
Sep 15 230.200 231.075 230.200 230.800 0.300 230.500 10:34A Chart for @GF5U Options for @GF5U
Oct 15 230.500 231.000 230.500 231.000 0.500 230.500 10:33A Chart for @GF5V Options for @GF5V
Nov 15 231.100 - 0.100 231.000s 09:47A Chart for @GF5X Options for @GF5X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 91.075 91.500 90.550 90.675 -0.275 90.950 10:34A Chart for @HE4Z Options for @HE4Z
Feb 15 89.600 89.950 88.575 89.175 -0.375 89.550 10:34A Chart for @HE5G Options for @HE5G
Apr 15 91.825 92.125 90.975 91.650 -0.225 91.875 10:34A Chart for @HE5J Options for @HE5J
May 15 94.450 94.450 94.450 94.450 -0.250 94.700 10:34A Chart for @HE5K Options for @HE5K
Jun 15 97.875 98.125 97.075 97.525 -0.475 98.000 10:34A Chart for @HE5M Options for @HE5M
Jul 15 96.850 96.850 95.700 96.250 -0.400 96.650 10:34A Chart for @HE5N Options for @HE5N
Aug 15 94.200 94.325 93.100 93.650 -0.550 94.200 10:34A Chart for @HE5Q Options for @HE5Q
Oct 15 80.950 80.950 80.200 80.300 -1.100 81.400 10:34A Chart for @HE5V Options for @HE5V
Dec 15 76.550 76.550 76.375 76.400 0.100 76.300 10:34A Chart for @HE5Z Options for @HE5Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 14 21.89 21.93 21.85 21.89 0.04 21.93s 11/26 Chart for @DA4X Options for @DA4X
Dec 14 18.39 18.51 18.00 18.02 -0.38 18.00s 11/26 Chart for @DA4Z Options for @DA4Z
Jan 15 17.18 17.27 16.78 16.83 -0.47 16.80s 11/26 Chart for @DA5F Options for @DA5F
Feb 15 16.66 16.75 16.45 16.51 -0.23 16.49s 11/26 Chart for @DA5G Options for @DA5G
Mar 15 16.60 16.66 16.50 16.51 -0.15 16.51s 11/26 Chart for @DA5H Options for @DA5H
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 2.060 2.060 2.042 2.042 -0.058 2.100 10:33A Chart for @AC4Z Options for @AC4Z
Jan 15 1.819 1.819 1.750 1.765 -0.039 1.804 10:29A Chart for @AC5F Options for @AC5F
Feb 15 1.707 1.707 1.691 1.707 -0.016 1.723 10:24A Chart for @AC5G Options for @AC5G
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17819.00 17840.00 17759.00 17823.00 13.00 17810.00 08:15A Chart for @DJ4Z Options for @DJ4Z
Mar 15 17760.00 17741.00 Chart for @DJ5H Options for @DJ5H
Jun 15 17655.00 Chart for @DJ5M Options for @DJ5M
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