Quote Ticker
  • CORN (Dec 14) 352'4 -0'4 10/22/14   8:59 PM CST
  • CORN (Mar 15) 366'6 -0'2 10/22/14   9:01 PM CST
  • CORN (May 15) 375'2 -0'6 10/22/14   9:00 PM CST
  • CORN (Jul 15) 382'0 -1'2 10/22/14   8:03 PM CST
  • CORN (Sep 15) 390'0 -0'2 10/22/14   7:43 PM CST
  • CORN (Dec 15) 399'2 0'2 10/22/14   8:54 PM CST
  • CORN (Mar 16) 408'2     CST
  • CORN (May 16) 414'0 -0'4 10/22/14   7:10 PM CST
  • CORN (Jul 16) 420'0 -2'0 10/22/14   1:30 PM CST
  • SOYBEANS (Nov 14) 961'6 -1'0 10/22/14   9:04 PM CST
  • SOYBEANS (Jan 15) 968'6 -1'0 10/22/14   9:03 PM CST
  • SOYBEANS (Mar 15) 976'0 -1'0 10/22/14   9:05 PM CST
  • SOYBEANS (May 15) 982'2 -2'4 10/22/14   8:52 PM CST
  • SOYBEANS (Jul 15) 991'0 0'0 10/22/14   9:02 PM CST
  • SOYBEANS (Aug 15) 1000'6     CST
  • SOYBEANS (Sep 15) 980'2 -1'2 10/22/14   1:30 PM CST
  • SOYBEANS (Nov 15) 973'0 -1'2 10/22/14   9:02 PM CST
  • SOYBEANS (Jan 16) 980'4 -1'2 10/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 602'4 -2'6 10/22/14   8:48 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 604'2 -2'0 10/22/14   7:01 PM CST
  • HARD RED WINTER WHEAT (May 15) 602'6 -2'2 10/22/14   8:48 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 595'0 -2'0 10/22/14   7:08 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 609'2 2'0 10/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 625'6 2'6 10/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 598'6 2'6 10/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 590'0 2'6 10/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 600'0 2'0 10/22/14   1:30 PM CST
  • WHEAT (Dec 14) 520'0 -2'2 10/22/14   9:03 PM CST
  • WHEAT (Mar 15) 533'2 -2'6 10/22/14   8:47 PM CST
  • WHEAT (May 15) 541'2 -2'4 10/22/14   8:18 PM CST
  • WHEAT (Jul 15) 549'0 -0'6 10/22/14   7:52 PM CST
  • WHEAT (Sep 15) 559'2     CST
  • LIVE CATTLE (Oct 14) 168.350 0.300 10/22/14   8:28 PM CST
  • LIVE CATTLE (Dec 14) 168.425 0.325 10/22/14   9:02 PM CST
  • LIVE CATTLE (Feb 15) 167.650 0.025 10/22/14   8:52 PM CST
  • LIVE CATTLE (Apr 15) 165.950 0.175 10/22/14   9:02 PM CST
  • LIVE CATTLE (Jun 15) 155.500 0.525 10/22/14   8:53 PM CST
  • LIVE CATTLE (Aug 15) 153.325 0.425 10/22/14   8:18 PM CST
  • LIVE CATTLE (Oct 15) 153.875 0.500 10/22/14   1:14 PM CST
  • LIVE CATTLE (Dec 15) 153.725 0.450 10/22/14   1:10 PM CST
  • FEEDER CATTLE (Oct 14) 240.050 0.600 10/22/14   8:23 PM CST
  • FEEDER CATTLE (Nov 14) 235.975 0.800 10/22/14   8:58 PM CST
  • FEEDER CATTLE (Jan 15) 230.050 0.775 10/22/14   8:24 PM CST
  • FEEDER CATTLE (Mar 15) 228.000 0.650 10/22/14   8:24 PM CST
  • FEEDER CATTLE (Apr 15) 228.000 0.675 10/22/14   5:55 PM CST
  • FEEDER CATTLE (May 15) 227.850 0.425 10/22/14   8:16 PM CST
  • FEEDER CATTLE (Aug 15) 227.850 1.250 10/22/14   3:51 PM CST
  • FEEDER CATTLE (Sep 15) 226.250 0.650 10/22/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 89.750 10/22/14   8:54 PM CST
  • LEAN HOGS (Feb 15) 87.900 0.050 10/22/14   8:55 PM CST
  • LEAN HOGS (Apr 15) 89.400 0.100 10/22/14   8:55 PM CST
  • LEAN HOGS (May 15) 90.000 1.500 10/22/14   1:46 PM CST
  • LEAN HOGS (Jun 15) 93.200 -0.050 10/22/14   7:46 PM CST
  • LEAN HOGS (Jul 15) 91.500 1.650 10/22/14   3:34 PM CST
  • LEAN HOGS (Aug 15) 88.750 1.500 10/22/14   3:25 PM CST
  • LEAN HOGS (Oct 15) 76.500 0.700 10/22/14   1:10 PM CST
  • LEAN HOGS (Dec 15) 73.000 10/22/14   1:10 PM CST
  • MILK CLASS III (Oct 14) 23.98 10/22/14   8:34 PM CST
  • MILK CLASS III (Nov 14) 21.93 0.19 10/22/14   8:34 PM CST
  • MILK CLASS III (Dec 14) 19.40 0.17 10/22/14   8:28 PM CST
  • MILK CLASS III (Jan 15) 18.25 0.05 10/22/14   8:26 PM CST
  • MILK CLASS III (Feb 15) 17.44     CST
  • ETHANOL (Nov 14) 1.761 0.006 10/22/14   3:17 PM CST
  • ETHANOL (Dec 14) 1.682 -0.023 10/22/14   9:04 PM CST
  • ETHANOL (Jan 15) 1.641     CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16443.00 18.00 10/22/14   6:25 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 16536.00     CST
  • DJ INDUSTRIAL AVERAGE (Jun 15)     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 352'0 353'0 351'4 352'4 -0'4 353'0 09:05P Chart for @C4Z Options for @C4Z
Mar 15 366'0 367'0 365'4 366'6 -0'2 367'0 09:05P Chart for @C5H Options for @C5H
May 15 374'6 375'6 374'4 375'2 -0'6 376'0 09:05P Chart for @C5K Options for @C5K
Jul 15 382'2 382'6 381'6 382'0 -1'2 383'2 09:05P Chart for @C5N Options for @C5N
Sep 15 388'4 390'0 388'4 390'0 -0'2 390'2 09:05P Chart for @C5U Options for @C5U
Dec 15 398'0 399'2 397'6 399'2 0'2 399'0 09:01P Chart for @C5Z Options for @C5Z
Mar 16 408'2 407'6 Chart for @C6H Options for @C6H
May 16 413'0 414'0 413'0 414'0 -0'4 414'4 09:01P Chart for @C6K Options for @C6K
Jul 16 424'2 424'2 418'4 420'0 -2'0 418'4s 09:01P Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 960'6 961'6 956'0 961'6 -1'0 962'6 09:05P Chart for @S4X Options for @S4X
Jan 15 967'6 968'6 963'0 968'4 -1'2 969'6 09:05P Chart for @S5F Options for @S5F
Mar 15 975'0 976'0 970'4 976'0 -1'0 977'0 09:05P Chart for @S5H Options for @S5H
May 15 982'0 983'0 978'6 982'2 -2'4 984'6 09:05P Chart for @S5K Options for @S5K
Jul 15 988'6 991'0 985'2 991'0 0'0 991'0 09:05P Chart for @S5N Options for @S5N
Aug 15 1000'6 992'2 Chart for @S5Q Options for @S5Q
Sep 15 988'6 996'0 980'2 980'2 -1'2 980'6s 09:00P Chart for @S5U Options for @S5U
Nov 15 970'4 973'0 969'0 973'0 -1'2 974'2 09:04P Chart for @S5X Options for @S5X
Jan 16 980'6 990'6 980'4 980'4 -1'2 979'4s 09:00P Chart for @S6F Options for @S6F
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 604'0 604'2 602'2 602'4 -2'6 605'2 09:04P Chart for @KW4Z Options for @KW4Z
Mar 15 604'2 604'2 604'2 604'2 -2'0 606'2 09:03P Chart for @KW5H Options for @KW5H
May 15 603'0 603'0 602'2 602'6 -2'2 605'0 09:03P Chart for @KW5K Options for @KW5K
Jul 15 595'2 595'2 595'0 595'0 -2'0 597'0 09:03P Chart for @KW5N Options for @KW5N
Sep 15 608'0 614'4 608'0 609'2 2'0 608'4s 09:03P Chart for @KW5U Options for @KW5U
Dec 15 624'6 630'4 621'0 625'6 2'6 626'0s 07:09P Chart for @KW5Z Options for @KW5Z
Mar 16 598'6 2'6 633'6s 07:09P Chart for @KW6H Options for @KW6H
May 16 590'0 2'6 632'2s 07:00P Chart for @KW6K Options for @KW6K
Jul 16 600'0 2'0 607'6s 07:00P Chart for @KW6N Options for @KW6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 520'2 521'6 519'2 520'0 -2'2 522'2 09:04P Chart for @W4Z Options for @W4Z
Mar 15 534'6 535'4 533'2 533'2 -2'6 536'0 09:04P Chart for @W5H Options for @W5H
May 15 543'4 543'4 541'2 541'2 -2'4 543'6 09:04P Chart for @W5K Options for @W5K
Jul 15 548'6 549'0 548'6 549'0 -0'6 549'6 09:04P Chart for @W5N Options for @W5N
Sep 15 559'2 559'4 Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 168.400 168.400 168.250 168.350 0.300 168.050 09:05P Chart for @LE4V Options for @LE4V
Dec 14 168.400 168.500 168.300 168.400 0.300 168.100 09:05P Chart for @LE4Z Options for @LE4Z
Feb 15 167.600 167.775 167.600 167.650 0.025 167.625 09:05P Chart for @LE5G Options for @LE5G
Apr 15 165.825 165.975 165.825 165.950 0.175 165.775 09:03P Chart for @LE5J Options for @LE5J
Jun 15 155.400 155.500 155.375 155.500 0.525 154.975 08:53P Chart for @LE5M Options for @LE5M
Aug 15 153.300 153.325 153.300 153.325 0.425 152.900 09:02P Chart for @LE5Q Options for @LE5Q
Oct 15 153.000 154.000 153.000 153.875 0.500 153.900s 09:05P Chart for @LE5V Options for @LE5V
Dec 15 153.600 154.000 153.550 153.725 0.450 153.950s 09:05P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.000 240.300 239.500 240.050 0.600 239.450 08:39P Chart for @GF4V Options for @GF4V
Nov 14 235.600 236.050 235.600 235.975 0.800 235.175 08:59P Chart for @GF4X Options for @GF4X
Jan 15 229.675 230.150 229.675 230.050 0.775 229.275 09:05P Chart for @GF5F Options for @GF5F
Mar 15 227.850 228.050 227.850 228.000 0.650 227.350 09:05P Chart for @GF5H Options for @GF5H
Apr 15 228.000 228.000 227.950 228.000 0.675 227.325 09:05P Chart for @GF5J Options for @GF5J
May 15 227.850 227.950 227.850 227.850 0.425 227.425 08:24P Chart for @GF5K Options for @GF5K
Aug 15 226.400 228.275 226.400 227.850 1.250 228.050s 06:11P Chart for @GF5Q Options for @GF5Q
Sep 15 225.750 226.325 225.750 226.250 0.650 226.400s 06:11P Chart for @GF5U Options for @GF5U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 89.500 89.775 89.500 89.750 89.750 09:02P Chart for @HE4Z Options for @HE4Z
Feb 15 87.700 87.900 87.700 87.900 0.050 87.850 09:02P Chart for @HE5G Options for @HE5G
Apr 15 89.050 89.400 89.050 89.400 0.100 89.300 09:02P Chart for @HE5J Options for @HE5J
May 15 88.500 90.700 88.400 90.000 1.500 89.500s 07:46P Chart for @HE5K Options for @HE5K
Jun 15 93.200 93.200 93.200 93.200 -0.050 93.250 09:05P Chart for @HE5M Options for @HE5M
Jul 15 90.175 92.150 90.125 91.500 1.650 91.700s 08:37P Chart for @HE5N Options for @HE5N
Aug 15 87.650 89.500 87.650 88.750 1.500 89.450s 07:46P Chart for @HE5Q Options for @HE5Q
Oct 15 76.400 76.550 76.400 76.500 0.700 76.700s 06:50P Chart for @HE5V Options for @HE5V
Dec 15 73.000 73.000 73.000 73.000 72.400s 06:02P Chart for @HE5Z Options for @HE5Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 14 23.96 23.98 23.95 23.98 23.98 08:40P Chart for @DA4V Options for @DA4V
Nov 14 21.80 21.93 21.73 21.93 0.19 21.74 08:56P Chart for @DA4X Options for @DA4X
Dec 14 19.18 19.40 19.18 19.40 0.17 19.23 09:05P Chart for @DA4Z Options for @DA4Z
Jan 15 18.23 18.25 18.23 18.25 0.05 18.20 08:53P Chart for @DA5F Options for @DA5F
Feb 15 17.44 17.40 Chart for @DA5G Options for @DA5G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1.752 1.803 1.752 1.761 0.006 1.776s 09:05P Chart for @AC4X Options for @AC4X
Dec 14 1.682 1.682 1.682 1.682 -0.023 1.705 09:05P Chart for @AC4Z Options for @AC4Z
Jan 15 1.641 1.651 Chart for @AC5F Options for @AC5F
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16445.00 16459.00 16411.00 16443.00 18.00 16425.00 09:05P Chart for @DJ4Z Options for @DJ4Z
Mar 15 16536.00 16348.00 Chart for @DJ5H Options for @DJ5H
Jun 15 16262.00 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