Quote Ticker
  • CORN (Dec 14) 352'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Mar 15) 366'0 -6'6 10/24/14   1:30 PM CST
  • CORN (May 15) 374'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Jul 15) 382'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Sep 15) 390'0 -6'2 10/24/14   1:30 PM CST
  • CORN (Dec 15) 399'2 -5'6 10/24/14   1:30 PM CST
  • CORN (Mar 16) 408'2 -5'2 10/24/14   1:30 PM CST
  • CORN (May 16) 416'2 -5'2 10/24/14   1:30 PM CST
  • CORN (Jul 16) 419'2 -6'0 10/24/14   1:30 PM CST
  • SOYBEANS (Nov 14) 978'2 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jan 15) 983'4 -16'6 10/24/14   1:30 PM CST
  • SOYBEANS (Mar 15) 990'4 -16'4 10/24/14   1:30 PM CST
  • SOYBEANS (May 15) 996'6 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1003'0 -15'2 10/24/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1011'2 -15'0 10/24/14   1:30 PM CST
  • SOYBEANS (Sep 15) 987'2 -13'2 10/24/14   1:30 PM CST
  • SOYBEANS (Nov 15) 977'2 -12'4 10/24/14   1:30 PM CST
  • SOYBEANS (Jan 16) 983'0 -13'0 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 594'2 -11'4 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 596'6 -11'4 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 596'4 -11'0 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 589'6 -9'4 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 604'2 -9'4 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 619'6 -9'4 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 630'6 -8'2 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 16) 590'0 -8'2 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 16) 608'0 1'4 10/24/14   1:30 PM CST
  • WHEAT (Dec 14) 518'2 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Mar 15) 532'0 -9'2 10/24/14   1:30 PM CST
  • WHEAT (May 15) 539'2 -9'2 10/24/14   1:30 PM CST
  • WHEAT (Jul 15) 547'0 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Sep 15) 557'0 -9'0 10/24/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 168.775 - 0.800 10/24/14   1:50 PM CST
  • LIVE CATTLE (Dec 14) 167.525 - 2.200 10/24/14   1:54 PM CST
  • LIVE CATTLE (Feb 15) 167.050 - 2.300 10/24/14   1:54 PM CST
  • LIVE CATTLE (Apr 15) 165.125 - 2.275 10/24/14   1:54 PM CST
  • LIVE CATTLE (Jun 15) 154.750 - 1.825 10/24/14   1:54 PM CST
  • LIVE CATTLE (Aug 15) 152.800 - 1.525 10/24/14   1:54 PM CST
  • LIVE CATTLE (Oct 15) 153.450 - 1.400 10/24/14   1:14 PM CST
  • LIVE CATTLE (Dec 15) 154.050 - 1.200 10/24/14   1:34 PM CST
  • FEEDER CATTLE (Oct 14) 238.150 - 2.325 10/24/14   1:54 PM CST
  • FEEDER CATTLE (Nov 14) 234.900 - 2.050 10/24/14   1:54 PM CST
  • FEEDER CATTLE (Jan 15) 229.600 - 2.075 10/24/14   1:54 PM CST
  • FEEDER CATTLE (Mar 15) 227.525 - 1.750 10/24/14   1:54 PM CST
  • FEEDER CATTLE (Apr 15) 227.650 - 1.925 10/24/14   1:54 PM CST
  • FEEDER CATTLE (May 15) 226.975 - 2.000 10/24/14   1:19 PM CST
  • FEEDER CATTLE (Aug 15) 228.000 - 2.400 10/24/14   1:50 PM CST
  • FEEDER CATTLE (Sep 15) 226.075 - 1.500 10/24/14   1:07 PM CST
  • LEAN HOGS (Dec 14) 90.475 1.525 10/24/14   1:54 PM CST
  • LEAN HOGS (Feb 15) 88.875 1.425 10/24/14   1:54 PM CST
  • LEAN HOGS (Apr 15) 89.000 0.650 10/24/14   1:54 PM CST
  • LEAN HOGS (May 15) 89.875 -0.250 10/24/14   1:07 PM CST
  • LEAN HOGS (Jun 15) 92.550 0.025 10/24/14   1:52 PM CST
  • LEAN HOGS (Jul 15) 91.450 -0.050 10/24/14   1:18 PM CST
  • LEAN HOGS (Aug 15) 89.300 0.100 10/24/14   1:19 PM CST
  • LEAN HOGS (Oct 15) 76.650 0.400 10/24/14   1:12 PM CST
  • LEAN HOGS (Dec 15) 73.450 0.400 10/24/14   1:07 PM CST
  • MILK CLASS III (Oct 14) 23.88 -0.06 10/24/14   1:11 PM CST
  • MILK CLASS III (Nov 14) 20.79 -0.22 10/24/14   1:11 PM CST
  • MILK CLASS III (Dec 14) 18.65 -0.03 10/24/14   1:54 PM CST
  • MILK CLASS III (Jan 15) 17.82 0.07 10/24/14   1:33 PM CST
  • MILK CLASS III (Feb 15) 17.03 -0.10 10/24/14   1:51 PM CST
  • ETHANOL (Nov 14) 1.680 -0.026 10/24/14   2:35 PM CST
  • ETHANOL (Dec 14) 1.627 -0.035 10/24/14   1:17 PM CST
  • ETHANOL (Jan 15) 1.580 -0.027 10/24/14   1:17 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16600.00 123.00 10/24/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 16536.00 123.00 10/24/14   3:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 16578.00 123.00 10/24/14   3:16 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'2 365'0 352'2 352'4 -6'6 353'0s 10/24 Chart for @C4Z Options for @C4Z
Mar 15 372'6 378'4 365'6 366'0 -6'6 366'6s 10/24 Chart for @C5H Options for @C5H
May 15 380'6 387'0 374'4 374'4 -6'6 375'2s 10/24 Chart for @C5K Options for @C5K
Jul 15 388'4 394'2 381'6 382'4 -6'6 382'6s 10/24 Chart for @C5N Options for @C5N
Sep 15 395'6 401'4 389'4 390'0 -6'2 390'2s 10/24 Chart for @C5U Options for @C5U
Dec 15 404'4 410'0 398'6 399'2 -5'6 399'4s 10/24 Chart for @C5Z Options for @C5Z
Mar 16 413'2 418'0 407'2 408'2 -5'2 408'4s 10/24 Chart for @C6H Options for @C6H
May 16 420'0 423'2 416'2 416'2 -5'2 414'4s 10/24 Chart for @C6K Options for @C6K
Jul 16 425'0 427'4 418'0 419'2 -6'0 418'2s 10/24 Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 991'4 1002'0 976'4 978'2 -15'6 977'4s 10/24 Chart for @S4X Options for @S4X
Jan 15 998'0 1008'6 982'4 983'4 -16'6 983'2s 10/24 Chart for @S5F Options for @S5F
Mar 15 1004'2 1015'4 989'2 990'4 -16'4 990'0s 10/24 Chart for @S5H Options for @S5H
May 15 1010'2 1022'4 996'0 996'6 -15'6 996'6s 10/24 Chart for @S5K Options for @S5K
Jul 15 1014'4 1028'0 1001'4 1003'0 -15'2 1002'2s 10/24 Chart for @S5N Options for @S5N
Aug 15 1022'2 1026'6 1003'2 1011'2 -15'0 1002'6s 10/24 Chart for @S5Q Options for @S5Q
Sep 15 1002'0 1008'6 987'2 987'2 -13'2 987'4s 10/24 Chart for @S5U Options for @S5U
Nov 15 989'0 998'6 976'0 977'2 -12'4 977'2s 10/24 Chart for @S5X Options for @S5X
Jan 16 994'6 1003'6 982'6 983'0 -13'0 982'4s 10/24 Chart for @S6F Options for @S6F
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 14 603'6 615'6 593'2 594'2 -11'4 593'6s 10/24 Chart for @KW4Z Options for @KW4Z
Mar 15 607'2 617'6 595'6 596'6 -11'4 596'2s 10/24 Chart for @KW5H Options for @KW5H
May 15 607'0 617'2 596'4 596'4 -11'0 596'2s 10/24 Chart for @KW5K Options for @KW5K
Jul 15 600'0 610'0 589'6 589'6 -9'4 590'4s 10/24 Chart for @KW5N Options for @KW5N
Sep 15 616'0 616'0 604'0 604'2 -9'4 602'0s 10/24 Chart for @KW5U Options for @KW5U
Dec 15 637'2 638'4 619'4 619'6 -9'4 619'6s 10/24 Chart for @KW5Z Options for @KW5Z
Mar 16 645'0 649'2 630'6 630'6 -8'2 628'6s 10/24 Chart for @KW6H Options for @KW6H
May 16 590'0 -8'2 627'0s 10/24 Chart for @KW6K Options for @KW6K
Jul 16 608'0 608'0 608'0 608'0 1'4 608'2s 10/24 Chart for @KW6N Options for @KW6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 525'4 539'2 517'2 518'2 -9'0 517'6s 10/24 Chart for @W4Z Options for @W4Z
Mar 15 539'2 552'4 530'4 532'0 -9'2 531'0s 10/24 Chart for @W5H Options for @W5H
May 15 548'0 560'4 538'0 539'2 -9'2 538'6s 10/24 Chart for @W5K Options for @W5K
Jul 15 554'0 567'0 545'6 547'0 -9'0 546'2s 10/24 Chart for @W5N Options for @W5N
Sep 15 565'0 575'6 556'6 557'0 -9'0 555'6s 10/24 Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.975 170.100 167.575 168.775 - 0.800 168.250s 10/24 Chart for @LE4V Options for @LE4V
Dec 14 169.725 169.975 166.500 167.525 - 2.200 166.900s 10/24 Chart for @LE4Z Options for @LE4Z
Feb 15 169.075 169.400 166.050 167.050 - 2.300 166.550s 10/24 Chart for @LE5G Options for @LE5G
Apr 15 167.000 167.500 164.350 165.125 - 2.275 164.775s 10/24 Chart for @LE5J Options for @LE5J
Jun 15 156.200 156.500 154.000 154.750 - 1.825 154.400s 10/24 Chart for @LE5M Options for @LE5M
Aug 15 154.100 154.200 151.875 152.800 - 1.525 152.550s 10/24 Chart for @LE5Q Options for @LE5Q
Oct 15 154.725 155.000 152.750 153.450 - 1.400 153.500s 10/24 Chart for @LE5V Options for @LE5V
Dec 15 154.925 155.075 152.950 154.050 - 1.200 153.800s 10/24 Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 240.800 240.850 237.675 238.150 - 2.325 237.900s 10/24 Chart for @GF4V Options for @GF4V
Nov 14 237.200 237.900 234.325 234.900 - 2.050 234.650s 10/24 Chart for @GF4X Options for @GF4X
Jan 15 231.225 231.950 228.825 229.600 - 2.075 228.900s 10/24 Chart for @GF5F Options for @GF5F
Mar 15 228.650 229.650 226.750 227.525 - 1.750 227.175s 10/24 Chart for @GF5H Options for @GF5H
Apr 15 228.900 229.550 226.725 227.650 - 1.925 227.100s 10/24 Chart for @GF5J Options for @GF5J
May 15 229.400 229.500 226.800 226.975 - 2.000 227.175s 10/24 Chart for @GF5K Options for @GF5K
Aug 15 229.900 230.000 227.025 228.000 - 2.400 227.350s 10/24 Chart for @GF5Q Options for @GF5Q
Sep 15 227.700 227.700 226.075 226.075 - 1.500 226.250s 10/24 Chart for @GF5U Options for @GF5U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.325 90.650 87.725 90.475 1.525 90.250s 10/24 Chart for @HE4Z Options for @HE4Z
Feb 15 87.125 89.025 86.325 88.875 1.425 88.875s 10/24 Chart for @HE5G Options for @HE5G
Apr 15 88.525 89.225 87.175 89.000 0.650 89.200s 10/24 Chart for @HE5J Options for @HE5J
May 15 88.775 89.875 88.600 89.875 -0.250 89.250s 10/24 Chart for @HE5K Options for @HE5K
Jun 15 92.175 92.800 91.275 92.550 0.025 92.725s 10/24 Chart for @HE5M Options for @HE5M
Jul 15 91.150 91.475 90.175 91.450 -0.050 91.350s 10/24 Chart for @HE5N Options for @HE5N
Aug 15 88.500 89.375 88.225 89.300 0.100 89.550s 10/24 Chart for @HE5Q Options for @HE5Q
Oct 15 76.500 77.250 76.500 76.650 0.400 77.200s 10/24 Chart for @HE5V Options for @HE5V
Dec 15 72.400 73.450 72.400 73.450 0.400 72.800s 10/24 Chart for @HE5Z Options for @HE5Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 14 23.92 23.94 23.86 23.88 -0.06 23.88s 10/24 Chart for @DA4V Options for @DA4V
Nov 14 21.01 21.01 20.76 20.79 -0.22 20.79s 10/24 Chart for @DA4X Options for @DA4X
Dec 14 18.62 18.75 18.40 18.65 -0.03 18.63s 10/24 Chart for @DA4Z Options for @DA4Z
Jan 15 17.81 17.88 17.59 17.82 0.07 17.83s 10/24 Chart for @DA5F Options for @DA5F
Feb 15 17.07 17.07 16.79 17.03 -0.10 17.00s 10/24 Chart for @DA5G Options for @DA5G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1.713 1.730 1.666 1.680 -0.026 1.686s 10/24 Chart for @AC4X Options for @AC4X
Dec 14 1.650 1.663 1.602 1.627 -0.035 1.620s 10/24 Chart for @AC4Z Options for @AC4Z
Jan 15 1.609 1.616 1.574 1.580 -0.027 1.580s 10/24 Chart for @AC5F Options for @AC5F
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16615.00 16745.00 16516.00 16600.00 123.00 16736.00s 10/24 Chart for @DJ4Z Options for @DJ4Z
Mar 15 16536.00 123.00 16664.00s 10/24 Chart for @DJ5H Options for @DJ5H
Jun 15 16578.00 123.00 16578.00s 10/24 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