Quote Ticker
  • CORN (Sep 14) 360'2 -2'6 8/29/14   1:30 PM CST
  • CORN (Dec 14) 366'0 -4'4 8/29/14   1:30 PM CST
  • CORN (Mar 15) 379'0 -4'4 8/29/14   1:30 PM CST
  • CORN (May 15) 387'2 -4'4 8/29/14   1:30 PM CST
  • CORN (Jul 15) 394'0 -4'2 8/29/14   1:30 PM CST
  • CORN (Sep 15) 400'2 -4'0 8/29/14   1:30 PM CST
  • CORN (Dec 15) 406'4 -3'2 8/29/14   1:30 PM CST
  • CORN (Mar 16) 412'6 -3'2 8/29/14   1:30 PM CST
  • CORN (May 16) 419'6 -3'2 8/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1090'0 15'6 8/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1024'4 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'4 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1040'0 -3'2 8/29/14   1:30 PM CST
  • SOYBEANS (May 15) 1045'6 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1049'6 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1048'0 -5'2 8/29/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1039'0 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Nov 15) 1036'0 -2'6 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 626'4 -8'6 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 642'0 -2'0 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 650'6 -1'6 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 656'0 -1'0 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 645'6 0'4 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 657'2 0'0 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 670'6 0'2 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 675'0 -0'2 8/29/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 682'0 -0'2 8/29/14   1:30 PM CST
  • WHEAT (Sep 14) 549'2 -6'2 8/29/14   1:30 PM CST
  • WHEAT (Dec 14) 563'0 -8'2 8/29/14   1:30 PM CST
  • WHEAT (Mar 15) 582'4 -8'6 8/29/14   1:30 PM CST
  • WHEAT (May 15) 593'0 -8'4 8/29/14   1:30 PM CST
  • WHEAT (Jul 15) 599'6 -6'0 8/29/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 151.525 1.325 8/29/14   1:54 PM CST
  • LIVE CATTLE (Dec 14) 154.075 1.250 8/29/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 154.800 0.825 8/29/14   1:53 PM CST
  • LIVE CATTLE (Apr 15) 154.525 0.775 8/29/14   1:53 PM CST
  • LIVE CATTLE (Jun 15) 146.350 0.850 8/29/14   1:47 PM CST
  • LIVE CATTLE (Aug 15) 144.925 1.000 8/29/14   1:21 PM CST
  • LIVE CATTLE (Oct 15) 147.000 0.500 8/29/14   1:21 PM CST
  • LIVE CATTLE (Dec 15) 147.000 0.350 8/29/14   1:39 PM CST
  • FEEDER CATTLE (Sep 14) 218.975 1.500 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Oct 14) 217.350 1.950 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Nov 14) 215.725 2.450 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Jan 15) 210.450 2.300 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Mar 15) 210.075 2.150 8/29/14   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 210.000 1.975 8/29/14   1:52 PM CST
  • FEEDER CATTLE (May 15) 210.000 2.425 8/29/14   1:51 PM CST
  • FEEDER CATTLE (Aug 15) 209.700 2.025 8/29/14   1:36 PM CST
  • LEAN HOGS (Oct 14) 98.475 2.650 8/29/14   1:54 PM CST
  • LEAN HOGS (Dec 14) 92.125 1.625 8/29/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 90.900 0.925 8/29/14   1:54 PM CST
  • LEAN HOGS (Apr 15) 91.400 0.475 8/29/14   1:54 PM CST
  • LEAN HOGS (May 15) 93.450 0.250 8/29/14   1:21 PM CST
  • LEAN HOGS (Jun 15) 94.900 0.250 8/29/14   1:54 PM CST
  • LEAN HOGS (Jul 15) 93.275 8/29/14   1:21 PM CST
  • LEAN HOGS (Aug 15) 91.275 8/29/14   1:21 PM CST
  • LEAN HOGS (Oct 15) 78.150 0.600 8/29/14   1:21 PM CST
  • MILK CLASS III (Sep 14) 24.03 0.08 9/1/14   5:33 PM CST
  • MILK CLASS III (Oct 14) 22.93 0.06 9/1/14   5:04 PM CST
  • MILK CLASS III (Nov 14) 20.97 -0.03 9/1/14   5:10 PM CST
  • MILK CLASS III (Dec 14) 19.80     CST
  • MILK CLASS III (Jan 15) 18.64     CST
  • ETHANOL (Sep 14) 2.200 0.012 8/29/14   1:17 PM CST
  • ETHANOL (Oct 14) 2.027 0.010 8/29/14   1:17 PM CST
  • ETHANOL (Nov 14) 1.926 0.008 8/29/14   1:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 17081.00 - 4.00 9/1/14   9:42 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 14 360'0 361'6 356'0 360'2 -2'6 359'0s 06:07P Chart for @C4U Options for @C4U
Dec 14 368'0 369'0 362'4 366'0 -4'4 364'6s 06:02P Chart for @C4Z Options for @C4Z
Mar 15 380'4 381'6 375'4 379'0 -4'4 377'6s 05:31P Chart for @C5H Options for @C5H
May 15 389'0 390'0 383'6 387'2 -4'4 386'0s 04:50P Chart for @C5K Options for @C5K
Jul 15 395'2 396'4 390'4 394'0 -4'2 392'6s 10:10A Chart for @C5N Options for @C5N
Sep 15 401'6 402'4 397'0 400'2 -4'0 399'2s 08/31 Chart for @C5U Options for @C5U
Dec 15 407'2 408'6 404'0 406'4 -3'2 406'0s 04:52P Chart for @C5Z Options for @C5Z
Mar 16 415'6 416'6 412'4 412'6 -3'2 414'0s 04:05A Chart for @C6H Options for @C6H
May 16 419'6 419'6 419'6 419'6 -3'2 419'6s 04:58P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'2 1095'6 1070'2 1090'0 15'6 1089'4s 05:30P Chart for @S4U Options for @S4U
Nov 14 1028'6 1034'0 1021'0 1024'4 -4'4 1024'2s 06:09P Chart for @S4X Options for @S4X
Jan 15 1036'2 1041'0 1029'0 1032'4 -4'0 1032'4s 05:47P Chart for @S5F Options for @S5F
Mar 15 1043'4 1048'4 1036'6 1040'0 -3'2 1040'4s 05:32P Chart for @S5H Options for @S5H
May 15 1050'0 1054'2 1042'4 1045'6 -4'0 1046'2s 04:58P Chart for @S5K Options for @S5K
Jul 15 1056'4 1059'2 1046'6 1049'6 -4'4 1050'2s 04:46P Chart for @S5N Options for @S5N
Aug 15 1048'0 1048'0 1048'0 1048'0 -5'2 1049'6s 08/31 Chart for @S5Q Options for @S5Q
Sep 15 1042'6 1042'6 1037'4 1039'0 -4'4 1040'0s 08/31 Chart for @S5U Options for @S5U
Nov 15 1039'2 1044'0 1031'2 1036'0 -2'6 1036'6s 04:46P Chart for @S5X Options for @S5X
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 632'2 639'2 623'6 626'4 -8'6 626'2s 05:41P Chart for @KW4U Options for @KW4U
Dec 14 642'6 652'0 638'4 642'0 -2'0 642'6s 05:45P Chart for @KW4Z Options for @KW4Z
Mar 15 652'0 660'2 647'6 650'6 -1'6 651'4s 08:05A Chart for @KW5H Options for @KW5H
May 15 661'6 663'4 651'6 656'0 -1'0 655'4s 08/31 Chart for @KW5K Options for @KW5K
Jul 15 650'0 653'4 642'0 645'6 0'4 646'0s 08:05A Chart for @KW5N Options for @KW5N
Sep 15 660'0 660'0 654'0 657'2 0'0 657'0s 08/31 Chart for @KW5U Options for @KW5U
Dec 15 677'6 677'6 670'4 670'6 0'2 672'4s 08/31 Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 -0'2 677'6s 08/31 Chart for @KW6H Options for @KW6H
May 16 682'0 -0'2 682'0s 08/31 Chart for @KW6K Options for @KW6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 555'0 562'2 546'0 549'2 -6'2 550'2s 05:43P Chart for @W4U Options for @W4U
Dec 14 570'0 578'6 561'2 563'0 -8'2 563'4s 06:04P Chart for @W4Z Options for @W4Z
Mar 15 589'0 597'4 580'4 582'4 -8'6 582'4s 10:10A Chart for @W5H Options for @W5H
May 15 604'0 606'0 590'0 593'0 -8'4 592'2s 03:55P Chart for @W5K Options for @W5K
Jul 15 604'0 610'2 596'4 599'6 -6'0 599'2s 04:15P Chart for @W5N Options for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 149.950 151.550 149.750 151.525 1.325 151.425s 05:58P Chart for @LE4V Options for @LE4V
Dec 14 152.475 154.100 152.150 154.075 1.250 153.950s 06:00P Chart for @LE4Z Options for @LE4Z
Feb 15 153.725 154.875 153.050 154.800 0.825 154.600s 03:57P Chart for @LE5G Options for @LE5G
Apr 15 153.150 154.525 152.850 154.525 0.775 154.375s 05:53P Chart for @LE5J Options for @LE5J
Jun 15 145.150 146.350 144.750 146.350 0.850 146.050s 06:14A Chart for @LE5M Options for @LE5M
Aug 15 143.775 144.925 143.450 144.925 1.000 144.600s 08/31 Chart for @LE5Q Options for @LE5Q
Oct 15 146.100 147.000 146.025 147.000 0.500 146.600s 08/31 Chart for @LE5V Options for @LE5V
Dec 15 146.600 147.000 146.325 147.000 0.350 146.600s 08/31 Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 216.825 219.050 216.275 218.975 1.500 218.650s 11:18A Chart for @GF4U Options for @GF4U
Oct 14 214.500 217.425 213.775 217.350 1.950 216.725s 03:07P Chart for @GF4V Options for @GF4V
Nov 14 212.675 215.825 212.250 215.725 2.450 215.375s 01:57A Chart for @GF4X Options for @GF4X
Jan 15 207.400 210.500 207.100 210.450 2.300 210.200s 08/31 Chart for @GF5F Options for @GF5F
Mar 15 207.600 210.075 207.000 210.075 2.150 210.025s 08/31 Chart for @GF5H Options for @GF5H
Apr 15 208.000 210.000 207.250 210.000 1.975 210.100s 04:57P Chart for @GF5J Options for @GF5J
May 15 208.000 210.000 207.250 210.000 2.425 209.925s 08/31 Chart for @GF5K Options for @GF5K
Aug 15 208.800 209.700 208.000 209.700 2.025 208.900s 08/31 Chart for @GF5Q Options for @GF5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 96.050 98.475 96.025 98.475 2.650 98.125s 05:59P Chart for @HE4V Options for @HE4V
Dec 14 90.825 92.950 90.825 92.125 1.625 92.000s 08:50A Chart for @HE4Z Options for @HE4Z
Feb 15 90.200 92.100 90.100 90.900 0.925 90.825s 08:50A Chart for @HE5G Options for @HE5G
Apr 15 91.450 92.500 90.950 91.400 0.475 91.550s 06:24A Chart for @HE5J Options for @HE5J
May 15 93.350 93.750 92.975 93.450 0.250 93.000s 08/31 Chart for @HE5K Options for @HE5K
Jun 15 95.100 95.600 94.800 94.900 0.250 95.000s 08/31 Chart for @HE5M Options for @HE5M
Jul 15 93.150 93.975 93.000 93.275 92.850s 08/31 Chart for @HE5N Options for @HE5N
Aug 15 91.500 92.500 91.150 91.275 91.200s 08/31 Chart for @HE5Q Options for @HE5Q
Oct 15 77.675 78.150 77.675 78.150 0.600 78.000s 08/31 Chart for @HE5V Options for @HE5V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 14 23.98 24.03 23.98 24.03 0.08 23.95 06:01P Chart for @DA4U Options for @DA4U
Oct 14 22.93 22.93 22.93 22.93 0.06 22.87 05:36P Chart for @DA4V Options for @DA4V
Nov 14 21.05 21.05 20.97 20.97 -0.03 21.00 05:34P Chart for @DA4X Options for @DA4X
Dec 14 19.80 19.80 Chart for @DA4Z Options for @DA4Z
Jan 15 18.64 18.60 Chart for @DA5F Options for @DA5F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 2.190 2.205 2.190 2.200 0.012 2.200s 05:13P Chart for @AC4U Options for @AC4U
Oct 14 2.023 2.037 2.023 2.027 0.010 2.033s 05:13P Chart for @AC4V Options for @AC4V
Nov 14 1.937 1.937 1.924 1.926 0.008 1.931s 05:13P Chart for @AC4X Options for @AC4X
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17085.00 17091.00 17055.00 17081.00 - 4.00 17085.00 06:08P Chart for @DJ4U Options for @DJ4U
Dec 14 16592.00 17001.00 Chart for @DJ4Z Options for @DJ4Z
Mar 15 16935.00 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