Quote Ticker
  • CORN (Dec 14) 376'2 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 388'6 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 397'2 2'2 10/31/14   1:35 PM CST
  • CORN (Jul 15) 403'4 1'6 10/31/14   1:35 PM CST
  • CORN (Sep 15) 409'4 1'6 10/31/14   1:35 PM CST
  • CORN (Dec 15) 418'0 2'0 10/31/14   1:35 PM CST
  • CORN (Mar 16) 425'6 2'0 10/31/14   1:35 PM CST
  • CORN (May 16) 432'0 2'0 10/31/14   1:35 PM CST
  • CORN (Jul 16) 438'0 1'4 10/31/14   1:35 PM CST
  • SOYBEANS (Nov 14) 1041'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1047'0 17'2 10/31/14   1:30 PM CST
  • SOYBEANS (May 15) 1052'0 15'4 10/31/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1056'6 14'4 10/31/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1058'6 13'6 10/31/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1041'0 14'2 10/31/14   1:30 PM CST
  • SOYBEANS (Nov 15) 1022'0 15'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 16) 1035'0 16'2 10/31/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 591'6 -8'2 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 597'0 -8'2 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (May 15) 600'4 -7'6 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 596'2 -6'0 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 603'4 -5'4 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 617'0 -5'2 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 635'0 -5'0 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (May 16) 590'0 -1'0 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 625'0 -0'6 10/31/14   1:35 PM CST
  • WHEAT (Dec 14) 531'6 -3'4 10/31/14   1:35 PM CST
  • WHEAT (Mar 15) 545'0 -3'2 10/31/14   1:35 PM CST
  • WHEAT (May 15) 552'2 -3'6 10/31/14   1:35 PM CST
  • WHEAT (Jul 15) 558'2 -4'4 10/31/14   1:35 PM CST
  • WHEAT (Sep 15) 567'4 -4'6 10/31/14   1:35 PM CST
  • LIVE CATTLE (Dec 14) 166.250 - 1.275 10/31/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 166.200 - 1.375 10/31/14   1:52 PM CST
  • LIVE CATTLE (Apr 15) 165.600 - 0.575 10/31/14   1:54 PM CST
  • LIVE CATTLE (Jun 15) 155.700 0.100 10/31/14   1:54 PM CST
  • LIVE CATTLE (Aug 15) 153.125 - 0.025 10/31/14   1:51 PM CST
  • LIVE CATTLE (Oct 15) 154.275 - 0.300 10/31/14   1:26 PM CST
  • LIVE CATTLE (Dec 15) 154.475 - 0.250 10/31/14   1:51 PM CST
  • LIVE CATTLE (Feb 16) 153.675 - 0.250 10/31/14   1:32 PM CST
  • FEEDER CATTLE (Nov 14) 234.600 - 0.075 10/31/14   1:54 PM CST
  • FEEDER CATTLE (Jan 15) 228.900 10/31/14   1:54 PM CST
  • FEEDER CATTLE (Mar 15) 226.100 - 0.350 10/31/14   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 226.200 - 0.125 10/31/14   1:50 PM CST
  • FEEDER CATTLE (May 15) 226.100 - 0.400 10/31/14   1:36 PM CST
  • FEEDER CATTLE (Aug 15) 226.750 - 0.475 10/31/14   1:52 PM CST
  • FEEDER CATTLE (Sep 15) 223.950 - 0.350 10/31/14   1:10 PM CST
  • FEEDER CATTLE (Oct 15) 224.000 0.375 10/31/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 88.200 0.825 10/31/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 88.200 1.100 10/31/14   1:52 PM CST
  • LEAN HOGS (Apr 15) 89.250 1.100 10/31/14   1:51 PM CST
  • LEAN HOGS (May 15) 91.000 0.400 10/31/14   1:10 PM CST
  • LEAN HOGS (Jun 15) 94.400 1.550 10/31/14   1:54 PM CST
  • LEAN HOGS (Jul 15) 92.750 1.425 10/31/14   1:14 PM CST
  • LEAN HOGS (Aug 15) 90.200 1.100 10/31/14   1:21 PM CST
  • LEAN HOGS (Oct 15) 78.000 10/31/14   1:16 PM CST
  • LEAN HOGS (Dec 15) 73.900 -0.100 10/31/14   1:16 PM CST
  • MILK CLASS III (Nov 14) 21.30 10/31/14   1:54 PM CST
  • MILK CLASS III (Dec 14) 19.00 -0.29 10/31/14   1:50 PM CST
  • MILK CLASS III (Jan 15) 17.85 -0.39 10/31/14   1:11 PM CST
  • MILK CLASS III (Feb 15) 17.44 -0.16 10/31/14   1:48 PM CST
  • MILK CLASS III (Mar 15) 17.06 -0.15 10/31/14   1:11 PM CST
  • ETHANOL (Nov 14) 1.830 10/31/14   1:17 PM CST
  • ETHANOL (Dec 14) 1.740 -0.002 10/31/14   2:38 PM CST
  • ETHANOL (Jan 15) 1.687 -0.001 10/31/14   1:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17298.00 197.00 10/31/14   3:31 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17200.00 198.00 10/31/14   3:50 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17154.00 198.00 10/31/14   3:17 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 03:48P Chart for @C4Z Options for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 03:56P Chart for @C5H Options for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 03:32P Chart for @C5K Options for @C5K
Jul 15 400'4 405'2 396'0 403'4 1'6 404'2s 03:39P Chart for @C5N Options for @C5N
Sep 15 407'0 411'0 402'4 409'4 1'6 410'2s 03:23P Chart for @C5U Options for @C5U
Dec 15 414'6 419'2 410'2 418'0 2'0 418'4s 03:34P Chart for @C5Z Options for @C5Z
Mar 16 425'0 426'0 418'6 425'6 2'0 426'6s 01:35P Chart for @C6H Options for @C6H
May 16 431'4 432'0 426'2 432'0 2'0 433'0s 01:35P Chart for @C6K Options for @C6K
Jul 16 436'0 438'0 430'6 438'0 1'4 437'4s 01:35P Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 03:43P Chart for @S4X Options for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 03:38P Chart for @S5F Options for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 03:58P Chart for @S5H Options for @S5H
May 15 1040'6 1062'6 1029'6 1052'0 15'4 1058'0s 03:58P Chart for @S5K Options for @S5K
Jul 15 1047'2 1067'2 1035'0 1056'6 14'4 1062'6s 01:30P Chart for @S5N Options for @S5N
Aug 15 1050'2 1066'0 1036'4 1058'6 13'6 1062'6s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1032'6 1045'2 1019'0 1041'0 14'2 1042'4s 01:30P Chart for @S5U Options for @S5U
Nov 15 1010'6 1030'0 1001'4 1022'0 15'2 1027'2s 03:00P Chart for @S5X Options for @S5X
Jan 16 1018'0 1035'0 1008'2 1035'0 16'2 1033'2s 03:37P Chart for @S6F Options for @S6F
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 601'2 603'4 587'0 591'6 -8'2 593'6s 03:05P Chart for @KW4Z Options for @KW4Z
Mar 15 606'4 608'0 593'0 597'0 -8'2 599'0s 01:35P Chart for @KW5H Options for @KW5H
May 15 609'2 609'4 595'6 600'4 -7'6 601'4s 03:28P Chart for @KW5K Options for @KW5K
Jul 15 603'6 605'0 591'6 596'2 -6'0 597'6s 01:35P Chart for @KW5N Options for @KW5N
Sep 15 611'0 613'4 602'0 603'4 -5'4 607'4s 01:35P Chart for @KW5U Options for @KW5U
Dec 15 620'6 621'0 615'0 617'0 -5'2 620'4s 01:35P Chart for @KW5Z Options for @KW5Z
Mar 16 635'0 -5'0 629'2s 01:35P Chart for @KW6H Options for @KW6H
May 16 590'0 -1'0 630'2s 01:35P Chart for @KW6K Options for @KW6K
Jul 16 625'0 625'0 625'0 625'0 -0'6 626'0s 01:35P Chart for @KW6N Options for @KW6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 536'0 539'0 523'0 531'6 -3'4 532'4s 03:35P Chart for @W4Z Options for @W4Z
Mar 15 549'0 552'0 536'4 545'0 -3'2 545'6s 03:52P Chart for @W5H Options for @W5H
May 15 558'0 559'0 544'4 552'2 -3'6 553'2s 01:35P Chart for @W5K Options for @W5K
Jul 15 564'0 567'0 552'0 558'2 -4'4 560'2s 01:35P Chart for @W5N Options for @W5N
Sep 15 576'0 577'0 563'0 567'4 -4'6 570'4s 01:35P Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 167.450 167.750 165.450 166.250 - 1.275 166.050s 04:00P Chart for @LE4Z Options for @LE4Z
Feb 15 167.475 167.800 165.525 166.200 - 1.375 166.100s 04:00P Chart for @LE5G Options for @LE5G
Apr 15 166.150 166.750 164.925 165.600 - 0.575 165.600s 04:00P Chart for @LE5J Options for @LE5J
Jun 15 155.800 156.300 154.900 155.700 0.100 155.700s 04:12P Chart for @LE5M Options for @LE5M
Aug 15 153.100 153.425 152.350 153.125 - 0.025 153.000s 04:00P Chart for @LE5Q Options for @LE5Q
Oct 15 154.425 154.675 153.725 154.275 - 0.300 154.250s 04:00P Chart for @LE5V Options for @LE5V
Dec 15 154.350 154.825 154.000 154.475 - 0.250 154.700s 04:12P Chart for @LE5Z Options for @LE5Z
Feb 16 154.000 154.100 153.325 153.675 - 0.250 153.750s 04:00P Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 14 235.225 236.425 233.575 234.600 - 0.075 234.150s 04:11P Chart for @GF4X Options for @GF4X
Jan 15 229.300 230.800 227.625 228.900 228.475s 04:00P Chart for @GF5F Options for @GF5F
Mar 15 226.975 228.075 225.050 226.100 - 0.350 225.750s 04:11P Chart for @GF5H Options for @GF5H
Apr 15 226.850 227.850 225.325 226.200 - 0.125 226.000s 04:11P Chart for @GF5J Options for @GF5J
May 15 226.825 228.000 225.450 226.100 - 0.400 225.575s 04:11P Chart for @GF5K Options for @GF5K
Aug 15 226.950 228.500 225.950 226.750 - 0.475 226.550s 04:11P Chart for @GF5Q Options for @GF5Q
Sep 15 224.900 226.000 223.950 223.950 - 0.350 224.000s 04:11P Chart for @GF5U Options for @GF5U
Oct 15 225.000 225.525 224.000 224.000 0.375 223.975s 04:00P Chart for @GF5V Options for @GF5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 87.750 88.400 87.200 88.200 0.825 88.025s 04:00P Chart for @HE4Z Options for @HE4Z
Feb 15 87.375 88.200 86.750 88.200 1.100 88.050s 04:00P Chart for @HE5G Options for @HE5G
Apr 15 88.350 89.325 87.400 89.250 1.100 89.150s 04:00P Chart for @HE5J Options for @HE5J
May 15 90.500 91.000 90.500 91.000 0.400 90.400s 04:00P Chart for @HE5K Options for @HE5K
Jun 15 93.075 94.500 92.250 94.400 1.550 94.500s 04:12P Chart for @HE5M Options for @HE5M
Jul 15 91.700 92.900 90.875 92.750 1.425 92.825s 04:12P Chart for @HE5N Options for @HE5N
Aug 15 88.375 90.200 88.375 90.200 1.100 90.000s 04:12P Chart for @HE5Q Options for @HE5Q
Oct 15 77.350 78.000 77.150 78.000 78.000s 04:00P Chart for @HE5V Options for @HE5V
Dec 15 73.650 73.900 73.650 73.900 -0.100 73.400s 04:00P Chart for @HE5Z Options for @HE5Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 14 23.79 23.79 23.79 23.79 23.79s 04:07P Chart for @DA4V Options for @DA4V
Nov 14 21.36 21.36 21.06 21.30 21.25s 04:00P Chart for @DA4X Options for @DA4X
Dec 14 19.27 19.40 18.90 19.00 -0.29 18.99s 04:00P Chart for @DA4Z Options for @DA4Z
Jan 15 18.24 18.24 17.79 17.85 -0.39 17.85s 04:00P Chart for @DA5F Options for @DA5F
Feb 15 17.60 17.60 17.40 17.44 -0.16 17.41s 04:00P Chart for @DA5G Options for @DA5G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1.800 1.840 1.800 1.830 1.837s 04:15P Chart for @AC4X Options for @AC4X
Dec 14 1.775 1.775 1.726 1.740 -0.002 1.742s 04:15P Chart for @AC4Z Options for @AC4Z
Jan 15 1.723 1.723 1.682 1.687 -0.001 1.686s 04:15P Chart for @AC5F Options for @AC5F
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17111.00 17354.00 17106.00 17298.00 197.00 17311.00s 04:15P Chart for @DJ4Z Options for @DJ4Z
Mar 15 17200.00 17200.00 17200.00 17200.00 198.00 17240.00s 04:15P Chart for @DJ5H Options for @DJ5H
Jun 15 17154.00 198.00 17154.00s 04:15P 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