Quote Ticker
  • CORN (Mar 15) 383'0 1'2 3/5/15   1:30 PM CST
  • CORN (May 15) 390'2 1'0 3/5/15   1:30 PM CST
  • CORN (Jul 15) 397'6 0'6 3/5/15   1:30 PM CST
  • CORN (Sep 15) 405'2 0'6 3/5/15   1:30 PM CST
  • CORN (Dec 15) 413'6 0'2 3/5/15   1:30 PM CST
  • CORN (Mar 16) 423'0 0'4 3/5/15   1:30 PM CST
  • CORN (May 16) 429'2 0'4 3/5/15   1:30 PM CST
  • CORN (Jul 16) 433'4 0'4 3/5/15   1:30 PM CST
  • CORN (Sep 16) 425'2 0'4 3/5/15   1:30 PM CST
  • SOYBEANS (Mar 15) 979'6 -9'6 3/5/15   1:30 PM CST
  • SOYBEANS (May 15) 985'4 -8'4 3/5/15   1:30 PM CST
  • SOYBEANS (Jul 15) 991'0 -8'6 3/5/15   1:30 PM CST
  • SOYBEANS (Aug 15) 989'0 -9'2 3/5/15   1:30 PM CST
  • SOYBEANS (Sep 15) 975'2 -8'4 3/5/15   1:30 PM CST
  • SOYBEANS (Nov 15) 966'0 -6'6 3/5/15   1:30 PM CST
  • SOYBEANS (Jan 16) 971'0 -6'6 3/5/15   1:30 PM CST
  • SOYBEANS (Mar 16) 973'4 -7'0 3/5/15   1:30 PM CST
  • SOYBEANS (May 16) 976'0 -7'4 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 521'4 -9'4 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 517'0 -10'2 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 523'4 -10'4 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 536'0 -10'2 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 553'6 -10'2 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 566'0 -9'0 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 574'0 -9'2 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 576'0 -9'0 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 655'0 -8'4 3/5/15   1:30 PM CST
  • WHEAT (Mar 15) 481'0 -12'2 3/5/15   1:30 PM CST
  • WHEAT (May 15) 480'6 -15'4 3/5/15   1:30 PM CST
  • WHEAT (Jul 15) 487'6 -15'2 3/5/15   1:30 PM CST
  • WHEAT (Sep 15) 498'0 -14'0 3/5/15   1:30 PM CST
  • WHEAT (Dec 15) 514'6 -13'4 3/5/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 153.675 - 0.775 3/5/15   3:58 PM CST
  • LIVE CATTLE (Jun 15) 146.050 - 0.300 3/5/15   3:58 PM CST
  • LIVE CATTLE (Aug 15) 144.150 - 0.225 3/5/15   3:51 PM CST
  • LIVE CATTLE (Oct 15) 147.350 0.200 3/5/15   3:59 PM CST
  • LIVE CATTLE (Dec 15) 147.825 0.325 3/5/15   3:23 PM CST
  • LIVE CATTLE (Feb 16) 147.675 - 0.025 3/5/15   1:32 PM CST
  • LIVE CATTLE (Apr 16) 147.000 0.075 3/5/15   1:16 PM CST
  • LIVE CATTLE (Jun 16) 140.000 3/5/15   1:16 PM CST
  • FEEDER CATTLE (Mar 15) 206.875 - 0.650 3/5/15   3:57 PM CST
  • FEEDER CATTLE (Apr 15) 205.625 1.000 3/5/15   3:51 PM CST
  • FEEDER CATTLE (May 15) 204.800 1.900 3/5/15   3:51 PM CST
  • FEEDER CATTLE (Aug 15) 206.975 1.550 3/5/15   3:51 PM CST
  • FEEDER CATTLE (Sep 15) 205.800 1.000 3/5/15   3:51 PM CST
  • FEEDER CATTLE (Oct 15) 204.675 0.925 3/5/15   1:14 PM CST
  • FEEDER CATTLE (Nov 15) 203.500 0.825 3/5/15   1:14 PM CST
  • FEEDER CATTLE (Jan 16) 199.025 1.550 3/5/15   1:14 PM CST
  • LEAN HOGS (Apr 15) 66.700 -1.175 3/5/15   3:59 PM CST
  • LEAN HOGS (May 15) 77.225 -1.175 3/5/15   3:59 PM CST
  • LEAN HOGS (Jun 15) 80.275 -1.150 3/5/15   3:59 PM CST
  • LEAN HOGS (Jul 15) 80.725 -1.500 3/5/15   3:58 PM CST
  • LEAN HOGS (Aug 15) 80.650 -1.475 3/5/15   3:34 PM CST
  • LEAN HOGS (Oct 15) 70.450 -1.125 3/5/15   3:59 PM CST
  • LEAN HOGS (Dec 15) 66.825 -0.900 3/5/15   3:23 PM CST
  • LEAN HOGS (Feb 16) 69.600 -0.875 3/5/15   2:21 PM CST
  • LEAN HOGS (Apr 16) 71.600 -1.250 3/5/15   1:14 PM CST
  • MILK CLASS III (Mar 15) 15.47     CST
  • MILK CLASS III (Apr 15) 15.48 0.06 3/5/15   5:06 PM CST
  • MILK CLASS III (May 15) 15.56     CST
  • MILK CLASS III (Jun 15) 16.31     CST
  • MILK CLASS III (Jul 15) 16.82     CST
  • ETHANOL (Apr 15) 1.479 -0.031 3/5/15   3:24 PM CST
  • ETHANOL (May 15) 1.495 -0.026 3/5/15   3:00 PM CST
  • ETHANOL (Jun 15) 1.517 0.002 3/5/15   1:25 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 18119.00     CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17150.00 33.00 3/5/15   3:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 15) 17617.00 215.00 2/5/15   3:16 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 381'2 384'6 380'0 383'0 1'2 382'6s 04:50P Chart for @C5H Options for @C5H
May 15 389'0 393'0 387'6 390'2 1'0 390'4s 05:36P Chart for @C5K Options for @C5K
Jul 15 396'4 400'6 395'4 397'6 0'6 398'2s 05:15P Chart for @C5N Options for @C5N
Sep 15 404'2 407'4 403'0 405'2 0'6 405'4s 05:18P Chart for @C5U Options for @C5U
Dec 15 413'0 416'4 412'0 413'6 0'2 414'0s 05:44P Chart for @C5Z Options for @C5Z
Mar 16 422'0 425'6 421'2 423'0 0'4 423'2s 04:49P Chart for @C6H Options for @C6H
May 16 428'6 431'4 427'4 429'2 0'4 429'6s 04:58P Chart for @C6K Options for @C6K
Jul 16 433'6 436'0 432'4 433'4 0'4 434'6s 01:30P Chart for @C6N Options for @C6N
Sep 16 426'2 426'2 425'2 425'2 0'4 427'0s 01:30P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 990'0 991'6 979'0 979'6 -9'6 979'2s 04:58P Chart for @S5H Options for @S5H
May 15 995'2 998'0 985'0 985'4 -8'4 985'4s 05:47P Chart for @S5K Options for @S5K
Jul 15 1001'0 1003'6 990'4 991'0 -8'6 991'0s 05:39P Chart for @S5N Options for @S5N
Aug 15 1000'0 1002'0 988'4 989'0 -9'2 989'0s 04:58P Chart for @S5Q Options for @S5Q
Sep 15 984'6 986'6 974'2 975'2 -8'4 974'6s 01:30P Chart for @S5U Options for @S5U
Nov 15 973'6 978'0 964'2 966'0 -6'6 966'0s 05:01P Chart for @S5X Options for @S5X
Jan 16 977'4 981'6 968'6 971'0 -6'6 970'4s 01:30P Chart for @S6F Options for @S6F
Mar 16 982'0 984'4 972'0 973'4 -7'0 973'2s 01:30P Chart for @S6H Options for @S6H
May 16 985'0 986'2 974'0 976'0 -7'4 975'4s 01:30P Chart for @S6K Options for @S6K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 522'6 523'4 521'4 521'4 -9'4 514'0s 01:30P Chart for @KW5H Options for @KW5H
May 15 527'4 529'2 516'2 517'0 -10'2 517'0s 05:46P Chart for @KW5K Options for @KW5K
Jul 15 534'2 535'2 523'4 523'4 -10'4 523'6s 05:15P Chart for @KW5N Options for @KW5N
Sep 15 543'6 547'4 536'0 536'0 -10'2 536'4s 04:58P Chart for @KW5U Options for @KW5U
Dec 15 563'6 564'4 553'0 553'6 -10'2 553'4s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 574'0 576'0 566'0 566'0 -9'0 566'2s 02:46P Chart for @KW6H Options for @KW6H
May 16 577'0 577'4 574'0 574'0 -9'2 572'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 16 579'0 579'0 576'0 576'0 -9'0 574'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 16 655'0 -8'4 584'4s 01:30P Chart for @KW6U Options for @KW6U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 491'6 492'6 481'0 481'0 -12'2 481'2s 05:13P Chart for @W5H Options for @W5H
May 15 496'6 496'6 480'2 480'6 -15'4 480'4s 05:46P Chart for @W5K Options for @W5K
Jul 15 503'0 503'0 487'2 487'6 -15'2 487'6s 05:34P Chart for @W5N Options for @W5N
Sep 15 511'6 513'4 498'0 498'0 -14'0 498'6s 02:51P Chart for @W5U Options for @W5U
Dec 15 528'6 530'2 514'0 514'6 -13'4 515'0s 02:30P Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 154.300 155.050 153.425 153.675 - 0.775 153.275s 04:10P Chart for @LE5J Options for @LE5J
Jun 15 146.325 146.875 145.300 146.050 - 0.300 146.025s 04:10P Chart for @LE5M Options for @LE5M
Aug 15 144.200 144.875 143.375 144.150 - 0.225 144.150s 04:10P Chart for @LE5Q Options for @LE5Q
Oct 15 147.050 147.650 146.125 147.350 0.200 147.250s 04:00P Chart for @LE5V Options for @LE5V
Dec 15 147.825 148.150 146.800 147.825 0.325 147.825s 04:10P Chart for @LE5Z Options for @LE5Z
Feb 16 147.350 147.900 146.850 147.675 - 0.025 147.450s 04:10P Chart for @LE6G Options for @LE6G
Apr 16 146.975 147.000 145.925 147.000 0.075 146.900s 04:10P Chart for @LE6J Options for @LE6J
Jun 16 140.000 140.000 140.000 140.000 140.000s 04:00P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 207.200 207.550 204.700 206.875 - 0.650 206.575s 04:09P Chart for @GF5H Options for @GF5H
Apr 15 205.075 206.350 203.300 205.625 1.000 205.375s 04:09P Chart for @GF5J Options for @GF5J
May 15 203.500 205.250 202.050 204.800 1.900 204.675s 04:00P Chart for @GF5K Options for @GF5K
Aug 15 205.525 207.475 204.825 206.975 1.550 206.925s 04:00P Chart for @GF5Q Options for @GF5Q
Sep 15 204.875 206.200 203.800 205.800 1.000 205.650s 04:09P Chart for @GF5U Options for @GF5U
Oct 15 203.875 205.050 202.725 204.675 0.925 204.350s 04:00P Chart for @GF5V Options for @GF5V
Nov 15 202.500 203.500 202.300 203.500 0.825 203.200s 04:09P Chart for @GF5X Options for @GF5X
Jan 16 199.025 199.025 199.000 199.025 1.550 198.800s 04:00P Chart for @GF6F Options for @GF6F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 68.675 68.700 66.550 66.700 -1.175 66.825s 04:10P Chart for @HE5J Options for @HE5J
May 15 78.975 78.975 77.225 77.225 -1.175 77.450s 04:10P Chart for @HE5K Options for @HE5K
Jun 15 82.125 82.225 80.000 80.275 -1.150 80.400s 04:00P Chart for @HE5M Options for @HE5M
Jul 15 82.350 82.550 80.450 80.725 -1.500 80.825s 04:10P Chart for @HE5N Options for @HE5N
Aug 15 82.450 82.500 80.500 80.650 -1.475 80.875s 04:10P Chart for @HE5Q Options for @HE5Q
Oct 15 71.700 71.825 70.100 70.450 -1.125 70.600s 04:10P Chart for @HE5V Options for @HE5V
Dec 15 67.900 68.175 66.700 66.825 -0.900 67.300s 04:00P Chart for @HE5Z Options for @HE5Z
Feb 16 69.825 70.125 69.500 69.600 -0.875 69.350s 04:10P Chart for @HE6G Options for @HE6G
Apr 16 71.975 72.000 71.600 71.600 -1.250 71.250s 04:00P Chart for @HE6J Options for @HE6J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 15 15.47 15.45 Chart for @DA5H Options for @DA5H
Apr 15 15.48 15.48 15.46 15.48 0.06 15.42 05:20P Chart for @DA5J Options for @DA5J
May 15 15.56 15.51 Chart for @DA5K Options for @DA5K
Jun 15 16.31 16.30 Chart for @DA5M Options for @DA5M
Jul 15 16.82 16.82 Chart for @DA5N Options for @DA5N
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Apr 15 1.479 -0.031 1.512 05:24P Chart for @AC5J Options for @AC5J
May 15 1.495 -0.026 1.521 05:24P Chart for @AC5K Options for @AC5K
Jun 15 1.518 1.525 1.504 1.517 0.002 1.518s 05:17P Chart for @AC5M Options for @AC5M
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 18119.00 18120.00 Chart for @DJ5H Options for @DJ5H
Jun 15 17150.00 33.00 18039.00s 04:15P Chart for @DJ5M Options for @DJ5M
Sep 15 17617.00 215.00 17617.00s 02/05 Chart for @DJ5U Options for @DJ5U
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