Quote Ticker
  • CORN (Mar 15) 406'0 -5'0 12/19/14   5:56 AM CST
  • CORN (May 15) 414'6 -4'6 12/19/14   5:56 AM CST
  • CORN (Jul 15) 421'2 -5'0 12/19/14   5:56 AM CST
  • CORN (Sep 15) 425'0 -3'4 12/19/14   5:47 AM CST
  • CORN (Dec 15) 430'6 -4'0 12/19/14   5:54 AM CST
  • CORN (Mar 16) 440'4 -2'4 12/19/14   5:17 AM CST
  • CORN (May 16) 447'4 -1'2 12/19/14   2:26 AM CST
  • CORN (Jul 16) 451'2 -1'2 12/18/14   7:10 PM CST
  • CORN (Sep 16) 440'0     CST
  • SOYBEANS (Jan 15) 1029'0 -6'0 12/19/14   5:59 AM CST
  • SOYBEANS (Mar 15) 1037'4 -5'6 12/19/14   5:58 AM CST
  • SOYBEANS (May 15) 1044'4 -5'6 12/19/14   5:58 AM CST
  • SOYBEANS (Jul 15) 1050'0 -6'0 12/19/14   5:59 AM CST
  • SOYBEANS (Aug 15) 1049'6 -4'0 12/19/14   2:53 AM CST
  • SOYBEANS (Sep 15) 1032'6 -1'6 12/18/14   11:32 PM CST
  • SOYBEANS (Nov 15) 1016'0 -3'6 12/19/14   5:59 AM CST
  • SOYBEANS (Jan 16) 1021'4 -3'6 12/19/14   3:00 AM CST
  • SOYBEANS (Mar 16) 1025'4     CST
  • HARD RED WINTER WHEAT (Mar 15) 673'4 -10'2 12/19/14   5:58 AM CST
  • HARD RED WINTER WHEAT (May 15) 677'2 -10'2 12/19/14   5:58 AM CST
  • HARD RED WINTER WHEAT (Jul 15) 674'4 -13'6 12/19/14   5:50 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 680'2 -15'0 12/19/14   2:42 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 692'2 -13'4 12/19/14   5:50 AM CST
  • HARD RED WINTER WHEAT (Mar 16) 709'0 2'4 12/18/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 655'0 3'2 12/18/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 668'0 -5'4 12/18/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 655'0 -5'4 12/18/14   1:30 PM CST
  • WHEAT (Mar 15) 639'4 -15'6 12/19/14   5:59 AM CST
  • WHEAT (May 15) 641'0 -15'6 12/19/14   5:41 AM CST
  • WHEAT (Jul 15) 635'2 -18'6 12/19/14   5:48 AM CST
  • WHEAT (Sep 15) 646'2 -14'4 12/19/14   4:54 AM CST
  • WHEAT (Dec 15) 654'0 -16'0 12/19/14   4:58 AM CST
  • LIVE CATTLE (Dec 14) 159.075 2.275 12/18/14   3:57 PM CST
  • LIVE CATTLE (Feb 15) 158.825 2.700 12/18/14   3:53 PM CST
  • LIVE CATTLE (Apr 15) 158.400 2.650 12/18/14   3:59 PM CST
  • LIVE CATTLE (Jun 15) 151.050 2.275 12/18/14   3:58 PM CST
  • LIVE CATTLE (Aug 15) 148.275 2.975 12/18/14   1:19 PM CST
  • LIVE CATTLE (Oct 15) 150.500 2.125 12/18/14   3:31 PM CST
  • LIVE CATTLE (Dec 15) 151.050 2.925 12/18/14   1:15 PM CST
  • LIVE CATTLE (Feb 16) 150.775 2.750 12/18/14   1:15 PM CST
  • FEEDER CATTLE (Jan 15) 218.450 0.475 12/18/14   3:58 PM CST
  • FEEDER CATTLE (Mar 15) 214.500 1.525 12/18/14   3:59 PM CST
  • FEEDER CATTLE (Apr 15) 215.450 2.075 12/18/14   3:58 PM CST
  • FEEDER CATTLE (May 15) 215.875 2.525 12/18/14   3:36 PM CST
  • FEEDER CATTLE (Aug 15) 216.725 3.525 12/18/14   3:11 PM CST
  • FEEDER CATTLE (Sep 15) 216.625 3.000 12/18/14   3:36 PM CST
  • FEEDER CATTLE (Oct 15) 216.600 2.175 12/18/14   1:57 PM CST
  • FEEDER CATTLE (Nov 15) 214.500 - 0.025 12/18/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 81.725 1.400 12/18/14   3:59 PM CST
  • LEAN HOGS (Apr 15) 83.000 1.325 12/18/14   3:59 PM CST
  • LEAN HOGS (May 15) 87.375 1.500 12/18/14   3:19 PM CST
  • LEAN HOGS (Jun 15) 90.200 1.975 12/18/14   3:59 PM CST
  • LEAN HOGS (Jul 15) 89.625 1.475 12/18/14   3:49 PM CST
  • LEAN HOGS (Aug 15) 88.800 1.425 12/18/14   3:36 PM CST
  • LEAN HOGS (Oct 15) 77.000 0.800 12/18/14   3:43 PM CST
  • LEAN HOGS (Dec 15) 72.950 0.775 12/18/14   3:43 PM CST
  • LEAN HOGS (Feb 16) 74.175 0.550 12/18/14   1:15 PM CST
  • MILK CLASS III (Dec 14) 17.77 12/18/14   5:01 PM CST
  • MILK CLASS III (Jan 15) 16.27 0.04 12/19/14   4:05 AM CST
  • MILK CLASS III (Feb 15) 15.61 0.05 12/18/14   10:10 PM CST
  • MILK CLASS III (Mar 15) 15.22 0.07 12/19/14   12:09 AM CST
  • MILK CLASS III (Apr 15) 15.03     CST
  • ETHANOL (Jan 15) 1.637 0.022 12/18/14   3:37 PM CST
  • ETHANOL (Feb 15) 1.575 0.022 12/18/14   3:37 PM CST
  • ETHANOL (Mar 15) 1.564 0.022 12/18/14   3:44 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17132.00     CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17791.00 65.00 12/19/14   4:39 AM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15)     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 410'6 405'6 406'0 -5'0 411'0 05:59A Chart for @C5H Options for @C5H
May 15 419'0 419'2 414'2 414'6 -4'6 419'4 05:59A Chart for @C5K Options for @C5K
Jul 15 425'6 425'6 421'0 421'2 -5'0 426'2 05:59A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 424'4 425'0 -3'4 428'4 05:59A Chart for @C5U Options for @C5U
Dec 15 434'0 434'2 430'4 430'6 -4'0 434'6 05:59A Chart for @C5Z Options for @C5Z
Mar 16 442'0 442'0 439'4 440'4 -2'4 443'0 05:56A Chart for @C6H Options for @C6H
May 16 448'0 448'0 447'4 447'4 -1'2 448'6 05:58A Chart for @C6K Options for @C6K
Jul 16 451'4 451'4 449'0 451'2 -1'2 452'4 05:58A Chart for @C6N Options for @C6N
Sep 16 440'0 439'0 Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1028'4 1029'0 -6'0 1035'0 05:59A Chart for @S5F Options for @S5F
Mar 15 1043'0 1044'0 1036'4 1037'4 -5'6 1043'2 05:58A Chart for @S5H Options for @S5H
May 15 1050'0 1051'0 1044'0 1044'4 -5'6 1050'2 05:59A Chart for @S5K Options for @S5K
Jul 15 1055'0 1056'2 1049'4 1050'0 -6'0 1056'0 05:59A Chart for @S5N Options for @S5N
Aug 15 1049'6 1049'6 1049'6 1049'6 -4'0 1053'6 05:59A Chart for @S5Q Options for @S5Q
Sep 15 1034'4 1034'4 1032'6 1032'6 -1'6 1034'4 05:59A Chart for @S5U Options for @S5U
Nov 15 1019'0 1022'0 1016'0 1016'0 -3'6 1019'6 05:59A Chart for @S5X Options for @S5X
Jan 16 1023'6 1025'0 1021'4 1021'4 -3'6 1025'2 05:59A Chart for @S6F Options for @S6F
Mar 16 1025'4 1030'6 Chart for @S6H Options for @S6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 681'4 682'4 668'6 673'4 -10'2 683'6 05:58A Chart for @KW5H Options for @KW5H
May 15 684'6 685'4 672'0 677'2 -10'2 687'4 05:58A Chart for @KW5K Options for @KW5K
Jul 15 685'0 686'0 669'6 674'4 -13'6 688'2 05:58A Chart for @KW5N Options for @KW5N
Sep 15 692'4 692'4 680'2 680'2 -15'0 695'2 05:58A Chart for @KW5U Options for @KW5U
Dec 15 696'0 696'0 690'0 692'2 -13'4 705'6 05:58A Chart for @KW5Z Options for @KW5Z
Mar 16 710'0 719'0 709'0 709'0 2'4 710'6s 05:58A Chart for @KW6H Options for @KW6H
May 16 655'0 3'2 696'6s 12:43A Chart for @KW6K Options for @KW6K
Jul 16 675'0 675'2 661'0 668'0 -5'4 667'0s 05:50A Chart for @KW6N Options for @KW6N
Sep 16 655'0 -5'4 673'6s 05:13A Chart for @KW6U Options for @KW6U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 654'0 654'4 635'4 639'4 -15'6 655'2 05:59A Chart for @W5H Options for @W5H
May 15 655'0 655'0 635'2 641'0 -15'6 656'6 05:59A Chart for @W5K Options for @W5K
Jul 15 652'0 652'4 629'0 635'2 -18'6 654'0 05:59A Chart for @W5N Options for @W5N
Sep 15 648'0 648'2 635'0 646'2 -14'4 660'6 05:59A Chart for @W5U Options for @W5U
Dec 15 668'0 668'0 643'4 654'0 -16'0 670'0 05:59A Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 156.500 159.425 155.950 159.075 2.275 158.700s 12/18 Chart for @LE4Z Options for @LE4Z
Feb 15 155.600 158.825 155.100 158.825 2.700 158.525s 12/18 Chart for @LE5G Options for @LE5G
Apr 15 155.450 158.550 154.875 158.400 2.650 158.200s 12/18 Chart for @LE5J Options for @LE5J
Jun 15 147.900 151.175 147.900 151.050 2.275 150.450s 12/18 Chart for @LE5M Options for @LE5M
Aug 15 145.550 148.275 145.550 148.275 2.975 148.250s 12/18 Chart for @LE5Q Options for @LE5Q
Oct 15 147.675 150.525 146.850 150.500 2.125 149.650s 12/18 Chart for @LE5V Options for @LE5V
Dec 15 148.250 151.075 148.250 151.050 2.925 151.000s 12/18 Chart for @LE5Z Options for @LE5Z
Feb 16 148.625 150.775 148.550 150.775 2.750 150.750s 12/18 Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 212.100 220.250 212.100 218.450 0.475 217.075s 12/18 Chart for @GF5F Options for @GF5F
Mar 15 207.750 216.400 207.750 214.500 1.525 213.775s 12/18 Chart for @GF5H Options for @GF5H
Apr 15 207.600 216.600 207.600 215.450 2.075 214.175s 12/18 Chart for @GF5J Options for @GF5J
May 15 207.925 216.925 207.925 215.875 2.525 214.950s 12/18 Chart for @GF5K Options for @GF5K
Aug 15 208.650 216.725 208.650 216.725 3.525 215.750s 12/18 Chart for @GF5Q Options for @GF5Q
Sep 15 207.700 216.625 207.700 216.625 3.000 215.125s 12/18 Chart for @GF5U Options for @GF5U
Oct 15 207.600 216.600 207.600 216.600 2.175 214.275s 12/18 Chart for @GF5V Options for @GF5V
Nov 15 208.000 214.500 208.000 214.500 - 0.025 212.475s 12/18 Chart for @GF5X Options for @GF5X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 80.450 82.900 80.275 81.725 1.400 81.875s 12/18 Chart for @HE5G Options for @HE5G
Apr 15 81.900 84.025 81.700 83.000 1.325 83.225s 12/18 Chart for @HE5J Options for @HE5J
May 15 86.500 87.450 86.500 87.375 1.500 87.450s 12/18 Chart for @HE5K Options for @HE5K
Jun 15 88.900 91.175 88.700 90.200 1.975 90.875s 12/18 Chart for @HE5M Options for @HE5M
Jul 15 88.525 90.575 88.325 89.625 1.475 90.000s 12/18 Chart for @HE5N Options for @HE5N
Aug 15 87.725 89.450 87.725 88.800 1.425 89.150s 12/18 Chart for @HE5Q Options for @HE5Q
Oct 15 76.050 77.500 76.050 77.000 0.800 77.250s 12/18 Chart for @HE5V Options for @HE5V
Dec 15 71.700 73.275 71.700 72.950 0.775 73.025s 12/18 Chart for @HE5Z Options for @HE5Z
Feb 16 74.150 74.175 74.150 74.175 0.550 74.175s 12/18 Chart for @HE6G Options for @HE6G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 14 17.77 17.77 17.77 17.77 17.77 12/18 Chart for @DA4Z Options for @DA4Z
Jan 15 16.26 16.29 16.24 16.27 0.04 16.23 05:46A Chart for @DA5F Options for @DA5F
Feb 15 15.50 15.61 15.50 15.61 0.05 15.56 05:49A Chart for @DA5G Options for @DA5G
Mar 15 15.10 15.23 15.10 15.22 0.07 15.15 05:30A Chart for @DA5H Options for @DA5H
Apr 15 15.03 15.03 Chart for @DA5J Options for @DA5J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1.612 1.650 1.600 1.637 0.022 1.642s 04:29A Chart for @AC5F Options for @AC5F
Feb 15 1.556 1.595 1.541 1.575 0.022 1.582s 03:30A Chart for @AC5G Options for @AC5G
Mar 15 1.543 1.575 1.543 1.564 0.022 1.568s 03:30A Chart for @AC5H Options for @AC5H
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17132.00 17786.00 Chart for @DJ4Z Options for @DJ4Z
Mar 15 17730.00 17839.00 17708.00 17791.00 65.00 17726.00 05:59A Chart for @DJ5H Options for @DJ5H
Jun 15 17635.00 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