Quote Ticker
  • CORN (Sep 14) 357'4 0'4 7/31/14   10:28 PM CST
  • CORN (Dec 14) 367'0 0'0 7/31/14   10:28 PM CST
  • CORN (Mar 15) 379'4 0'0 7/31/14   10:28 PM CST
  • CORN (May 15) 387'6 0'0 7/31/14   9:49 PM CST
  • CORN (Jul 15) 395'2 0'0 7/31/14   10:16 PM CST
  • CORN (Sep 15) 402'6 0'2 7/31/14   7:48 PM CST
  • CORN (Dec 15) 410'6 0'0 7/31/14   7:04 PM CST
  • CORN (Mar 16) 420'4 -2'6 7/31/14   1:30 PM CST
  • CORN (May 16) 426'0 -2'6 7/31/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1223'2 -1'2 7/31/14   10:26 PM CST
  • SOYBEANS (Sep 14) 1092'4 -7'2 7/31/14   10:17 PM CST
  • SOYBEANS (Nov 14) 1074'4 -7'4 7/31/14   10:30 PM CST
  • SOYBEANS (Jan 15) 1082'6 -7'4 7/31/14   10:23 PM CST
  • SOYBEANS (Mar 15) 1090'0 -7'4 7/31/14   10:17 PM CST
  • SOYBEANS (May 15) 1097'6 -6'2 7/31/14   10:12 PM CST
  • SOYBEANS (Jul 15) 1104'0 -6'2 7/31/14   10:17 PM CST
  • SOYBEANS (Aug 15) 1105'0 1'0 7/31/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1089'2 1'4 7/31/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 627'4 1'6 7/31/14   10:10 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 640'2 1'2 7/31/14   9:29 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 646'0 1'6 7/31/14   9:22 PM CST
  • HARD RED WINTER WHEAT (May 15) 647'4 0'0 7/31/14   7:13 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 640'0 2'2 7/31/14   8:24 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 642'0 4'2 7/31/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 659'6 4'2 7/31/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 675'0 4'2 7/31/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 674'0 4'2 7/31/14   1:30 PM CST
  • WHEAT (Sep 14) 532'6 2'4 7/31/14   10:29 PM CST
  • WHEAT (Dec 14) 552'4 2'2 7/31/14   10:28 PM CST
  • WHEAT (Mar 15) 573'4 1'2 7/31/14   8:24 PM CST
  • WHEAT (May 15) 586'0 0'0 7/31/14   7:00 PM CST
  • WHEAT (Jul 15) 597'2 1'4 7/31/14   8:55 PM CST
  • LIVE CATTLE (Aug 14) 157.225 - 0.700 7/31/14   10:22 PM CST
  • LIVE CATTLE (Oct 14) 156.575 - 0.750 7/31/14   10:24 PM CST
  • LIVE CATTLE (Dec 14) 157.150 - 0.950 7/31/14   10:16 PM CST
  • LIVE CATTLE (Feb 15) 156.950 - 0.575 7/31/14   7:52 PM CST
  • LIVE CATTLE (Apr 15) 156.200 - 0.850 7/31/14   10:22 PM CST
  • LIVE CATTLE (Jun 15) 147.725 - 0.375 7/31/14   8:22 PM CST
  • LIVE CATTLE (Aug 15) 146.025     CST
  • LIVE CATTLE (Oct 15) 148.400 - 1.125 7/31/14   1:18 PM CST
  • FEEDER CATTLE (Aug 14) 219.800 - 0.875 7/31/14   10:24 PM CST
  • FEEDER CATTLE (Sep 14) 219.600 - 1.600 7/31/14   9:31 PM CST
  • FEEDER CATTLE (Oct 14) 219.250 - 1.775 7/31/14   9:55 PM CST
  • FEEDER CATTLE (Nov 14) 218.225 - 1.750 7/31/14   9:55 PM CST
  • FEEDER CATTLE (Jan 15) 211.900 - 1.950 7/31/14   9:35 PM CST
  • FEEDER CATTLE (Mar 15) 209.750 - 1.225 7/31/14   8:10 PM CST
  • FEEDER CATTLE (Apr 15) 210.000 - 1.250 7/31/14   7:58 PM CST
  • FEEDER CATTLE (May 15) 209.825 - 1.425 7/31/14   8:19 PM CST
  • LEAN HOGS (Aug 14) 118.400 0.375 7/31/14   10:22 PM CST
  • LEAN HOGS (Oct 14) 103.275 0.100 7/31/14   10:14 PM CST
  • LEAN HOGS (Dec 14) 94.350 0.175 7/31/14   10:14 PM CST
  • LEAN HOGS (Feb 15) 90.450 0.400 7/31/14   8:59 PM CST
  • LEAN HOGS (Apr 15) 89.750 0.400 7/31/14   8:22 PM CST
  • LEAN HOGS (May 15) 89.975 7/31/14   1:18 PM CST
  • LEAN HOGS (Jun 15) 91.600 0.400 7/31/14   8:15 PM CST
  • LEAN HOGS (Jul 15) 90.000 7/31/14   5:01 PM CST
  • LEAN HOGS (Aug 15) 88.725 0.075 7/31/14   8:22 PM CST
  • MILK CLASS III (Aug 14) 21.43 -0.01 7/31/14   5:12 PM CST
  • MILK CLASS III (Sep 14) 21.35 -0.01 7/31/14   5:12 PM CST
  • MILK CLASS III (Oct 14) 20.59     CST
  • MILK CLASS III (Nov 14) 19.76 0.03 7/31/14   5:00 PM CST
  • MILK CLASS III (Dec 14) 19.35     CST
  • ETHANOL (Aug 14) 2.081 -0.039 7/31/14   1:43 PM CST
  • ETHANOL (Sep 14) 1.987 -0.048 7/31/14   3:18 PM CST
  • ETHANOL (Oct 14) 1.905 -0.047 7/31/14   3:18 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 16545.00 51.00 7/31/14   9:08 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14)     CST
  • DJ INDUSTRIAL AVERAGE (Mar 15)     CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'0 358'6 356'6 357'4 0'4 357'0 10:29P Chart for @C4U Options for @C4U
Dec 14 366'6 368'2 366'4 367'0 0'0 367'0 10:29P Chart for @C4Z Options for @C4Z
Mar 15 379'2 381'0 379'0 379'4 0'0 379'4 10:29P Chart for @C5H Options for @C5H
May 15 387'6 388'2 387'4 387'6 0'0 387'6 10:29P Chart for @C5K Options for @C5K
Jul 15 395'2 396'0 395'0 395'2 0'0 395'2 10:29P Chart for @C5N Options for @C5N
Sep 15 403'6 403'6 402'6 402'6 0'2 402'4 10:30P Chart for @C5U Options for @C5U
Dec 15 410'4 411'0 410'4 410'6 0'0 410'6 10:28P Chart for @C5Z Options for @C5Z
Mar 16 420'4 421'2 420'4 420'4 -2'6 420'2s 10:15P Chart for @C6H Options for @C6H
May 16 428'0 428'0 426'0 426'0 -2'6 427'0s 10:15P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1224'2 1225'6 1222'6 1223'2 -1'2 1224'4 10:30P Chart for @S4Q Options for @S4Q
Sep 14 1095'0 1098'2 1092'4 1092'4 -7'2 1099'6 10:30P Chart for @S4U Options for @S4U
Nov 14 1077'2 1079'6 1073'4 1074'4 -7'4 1082'0 10:30P Chart for @S4X Options for @S4X
Jan 15 1086'6 1087'6 1082'2 1082'6 -7'4 1090'2 10:30P Chart for @S5F Options for @S5F
Mar 15 1094'0 1094'2 1090'0 1090'0 -7'4 1097'4 10:30P Chart for @S5H Options for @S5H
May 15 1099'0 1099'0 1097'6 1097'6 -6'2 1104'0 10:30P Chart for @S5K Options for @S5K
Jul 15 1105'2 1107'2 1104'0 1104'0 -6'2 1110'2 10:30P Chart for @S5N Options for @S5N
Aug 15 1104'6 1110'4 1101'4 1105'0 1'0 1105'6s 10:30P Chart for @S5Q Options for @S5Q
Sep 15 1089'4 1089'4 1089'2 1089'2 1'4 1088'4s 10:30P Chart for @S5U Options for @S5U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 14 625'2 629'2 625'2 627'4 1'6 625'6 10:15P Chart for @KW4U Options for @KW4U
Dec 14 638'4 641'2 638'4 640'2 1'2 639'0 10:15P Chart for @KW4Z Options for @KW4Z
Mar 15 644'0 646'0 644'0 646'0 1'6 644'2 10:15P Chart for @KW5H Options for @KW5H
May 15 647'4 648'4 647'4 647'4 0'0 647'4 10:22P Chart for @KW5K Options for @KW5K
Jul 15 639'0 640'0 639'0 640'0 2'2 637'6 10:29P Chart for @KW5N Options for @KW5N
Sep 15 642'0 642'0 642'0 642'0 4'2 647'4s 10:22P Chart for @KW5U Options for @KW5U
Dec 15 658'4 663'0 658'4 659'6 4'2 663'2s 10:22P Chart for @KW5Z Options for @KW5Z
Mar 16 675'0 4'2 675'0s 10:22P Chart for @KW6H Options for @KW6H
May 16 674'0 4'2 674'0s 07:00P Chart for @KW6K Options for @KW6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 531'0 533'4 530'4 532'6 2'4 530'2 10:30P Chart for @W4U Options for @W4U
Dec 14 550'2 553'0 550'2 552'4 2'2 550'2 10:30P Chart for @W4Z Options for @W4Z
Mar 15 572'2 574'0 572'2 573'4 1'2 572'2 10:29P Chart for @W5H Options for @W5H
May 15 586'0 587'6 586'0 586'0 0'0 586'0 10:30P Chart for @W5K Options for @W5K
Jul 15 595'4 598'0 595'4 597'2 1'4 595'6 10:29P Chart for @W5N Options for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.525 157.725 157.100 157.225 - 0.700 157.925 10:25P Chart for @LE4Q Options for @LE4Q
Oct 14 156.800 157.250 156.150 156.575 - 0.750 157.325 10:29P Chart for @LE4V Options for @LE4V
Dec 14 157.275 157.550 156.950 157.150 - 0.950 158.100 10:30P Chart for @LE4Z Options for @LE4Z
Feb 15 157.075 157.075 156.500 156.950 - 0.575 157.525 10:30P Chart for @LE5G Options for @LE5G
Apr 15 156.700 156.700 156.000 156.200 - 0.850 157.050 10:29P Chart for @LE5J Options for @LE5J
Jun 15 148.000 148.000 147.675 147.725 - 0.375 148.100 10:30P Chart for @LE5M Options for @LE5M
Aug 15 146.025 146.300 Chart for @LE5Q Options for @LE5Q
Oct 15 149.300 149.300 148.200 148.400 - 1.125 148.500s 10:25P Chart for @LE5V Options for @LE5V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 220.825 220.825 219.500 219.800 - 0.875 220.675 10:30P Chart for @GF4Q Options for @GF4Q
Sep 14 220.650 220.725 219.450 219.600 - 1.600 221.200 10:29P Chart for @GF4U Options for @GF4U
Oct 14 220.800 220.800 218.975 219.250 - 1.775 221.025 10:30P Chart for @GF4V Options for @GF4V
Nov 14 219.750 219.750 217.875 218.225 - 1.750 219.975 10:30P Chart for @GF4X Options for @GF4X
Jan 15 213.000 213.000 211.900 211.900 - 1.950 213.850 10:18P Chart for @GF5F Options for @GF5F
Mar 15 210.600 210.600 209.450 209.750 - 1.225 210.975 09:52P Chart for @GF5H Options for @GF5H
Apr 15 210.550 210.550 209.825 210.000 - 1.250 211.250 10:24P Chart for @GF5J Options for @GF5J
May 15 209.825 209.825 209.725 209.825 - 1.425 211.250 10:24P Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 117.325 118.400 117.250 118.400 0.375 118.025 10:24P Chart for @HE4Q Options for @HE4Q
Oct 14 102.450 103.475 102.375 103.275 0.100 103.175 10:30P Chart for @HE4V Options for @HE4V
Dec 14 93.450 94.500 93.450 94.350 0.175 94.175 10:23P Chart for @HE4Z Options for @HE4Z
Feb 15 89.450 90.475 89.250 90.450 0.400 90.050 10:30P Chart for @HE5G Options for @HE5G
Apr 15 89.350 89.750 89.100 89.750 0.400 89.350 10:29P Chart for @HE5J Options for @HE5J
May 15 90.275 90.275 89.625 89.975 89.500s 09:23P Chart for @HE5K Options for @HE5K
Jun 15 91.200 91.625 90.900 91.600 0.400 91.200 09:23P Chart for @HE5M Options for @HE5M
Jul 15 90.000 90.000 90.000 90.000 90.000 09:23P Chart for @HE5N Options for @HE5N
Aug 15 88.650 88.725 88.650 88.725 0.075 88.650 09:55P Chart for @HE5Q Options for @HE5Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 14 21.43 21.43 21.43 21.43 -0.01 21.44 09:35P Chart for @DA4Q Options for @DA4Q
Sep 14 21.35 21.35 21.35 21.35 -0.01 21.36 08:18P Chart for @DA4U Options for @DA4U
Oct 14 20.59 20.57 Chart for @DA4V Options for @DA4V
Nov 14 19.76 19.76 19.76 19.76 0.03 19.73 08:18P Chart for @DA4X Options for @DA4X
Dec 14 19.35 19.35 Chart for @DA4Z Options for @DA4Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 2.055 2.123 2.055 2.081 -0.039 2.094s 10:20P Chart for @AC4Q Options for @AC4Q
Sep 14 2.035 2.035 1.982 1.987 -0.048 1.993s 10:20P Chart for @AC4U Options for @AC4U
Oct 14 1.940 1.945 1.905 1.905 -0.047 1.905s 10:20P Chart for @AC4V Options for @AC4V
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 16522.00 16547.00 16522.00 16545.00 51.00 16494.00 10:30P Chart for @DJ4U Options for @DJ4U
Dec 14 16410.00 Chart for @DJ4Z Options for @DJ4Z
Mar 15 16331.00 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