Quote Ticker
  • CORN (Dec 16) 335'2 -0'2 9/23/16   1:19 PM CST
  • CORN (Mar 17) 345'0 -0'4 9/23/16   1:19 PM CST
  • CORN (May 17) 351'6 -1'2 9/23/16   1:19 PM CST
  • CORN (Jul 17) 358'6 -1'2 9/23/16   1:19 PM CST
  • CORN (Sep 17) 365'4 -0'6 9/23/16   1:19 PM CST
  • CORN (Dec 17) 374'6 -0'6 9/23/16   1:19 PM CST
  • CORN (Mar 18) 386'2 -1'0 9/23/16   1:16 PM CST
  • CORN (May 18) 392'2 -0'6 9/23/16   1:16 PM CST
  • CORN (Jul 18) 392'2 -1'2 9/23/16   1:16 PM CST
  • SOYBEANS (Nov 16) 953'2 -21'4 9/23/16   1:19 PM CST
  • SOYBEANS (Jan 17) 959'6 -21'0 9/23/16   1:19 PM CST
  • SOYBEANS (Mar 17) 965'2 -19'4 9/23/16   1:19 PM CST
  • SOYBEANS (May 17) 970'4 -19'4 9/23/16   1:19 PM CST
  • SOYBEANS (Jul 17) 975'6 -18'4 9/23/16   1:19 PM CST
  • SOYBEANS (Aug 17) 975'4 -17'2 9/23/16   1:16 PM CST
  • SOYBEANS (Sep 17) 961'4 -16'0 9/23/16   1:16 PM CST
  • SOYBEANS (Nov 17) 948'4 -15'2 9/23/16   1:19 PM CST
  • SOYBEANS (Jan 18) 952'4 -15'0 9/23/16   1:16 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 420'6 0'6 9/23/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 437'4 0'6 9/23/16   1:17 PM CST
  • HARD RED WINTER WHEAT (May 17) 447'6 0'6 9/23/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 17) 457'2 0'6 9/23/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 17) 471'4 0'6 9/23/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 489'2 0'0 9/23/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 498'0 0'6 9/23/16   1:17 PM CST
  • HARD RED WINTER WHEAT (May 18) 534'4 0'6 9/23/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 524'4 0'6 9/23/16   1:17 PM CST
  • WHEAT (Dec 16) 403'6 -0'6 9/23/16   1:19 PM CST
  • WHEAT (Mar 17) 426'6 -0'2 9/23/16   1:19 PM CST
  • WHEAT (May 17) 440'4 -0'2 9/23/16   1:19 PM CST
  • WHEAT (Jul 17) 449'2 0'0 9/23/16   1:19 PM CST
  • WHEAT (Sep 17) 462'6 -0'2 9/23/16   1:15 PM CST
  • SOYBEAN MEAL (Oct 16) 3029 - 46 9/23/16   1:19 PM CST
  • SOYBEAN MEAL (Dec 16) 3022 - 47 9/23/16   1:19 PM CST
  • SOYBEAN MEAL (Jan 17) 3029 - 46 9/23/16   1:19 PM CST
  • SOYBEAN MEAL (Mar 17) 3040 - 41 9/23/16   1:19 PM CST
  • SOYBEAN MEAL (May 17) 3045 - 39 9/23/16   1:19 PM CST
  • SOYBEAN MEAL (Jul 17) 3055 - 37 9/23/16   1:19 PM CST
  • SOYBEAN MEAL (Aug 17) 3060 - 34 9/23/16   1:17 PM CST
  • SOYBEAN MEAL (Sep 17) 3054 - 33 9/23/16   1:17 PM CST
  • SOYBEAN MEAL (Oct 17) 3024 - 30 9/23/16   1:17 PM CST
  • LIVE CATTLE (Oct 16) 107.325 0.200 9/23/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 106.875 - 0.100 9/23/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 107.250 - 0.225 9/23/16   1:04 PM CST
  • LIVE CATTLE (Apr 17) 106.625 - 0.350 9/23/16   1:04 PM CST
  • LIVE CATTLE (Jun 17) 99.825 - 0.400 9/23/16   1:03 PM CST
  • LIVE CATTLE (Aug 17) 98.075 -0.400 9/23/16   1:03 PM CST
  • LIVE CATTLE (Oct 17) 99.000 - 0.700 9/23/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 136.725 - 0.175 9/23/16   1:03 PM CST
  • FEEDER CATTLE (Oct 16) 132.375 0.075 9/23/16   1:04 PM CST
  • FEEDER CATTLE (Nov 16) 129.725 0.225 9/23/16   1:04 PM CST
  • FEEDER CATTLE (Jan 17) 125.175 - 0.100 9/23/16   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 123.425 - 0.150 9/23/16   1:03 PM CST
  • FEEDER CATTLE (Apr 17) 122.950 - 0.875 9/23/16   1:04 PM CST
  • FEEDER CATTLE (May 17) 122.325 - 0.225 9/23/16   1:04 PM CST
  • FEEDER CATTLE (Aug 17) 124.050 - 0.725 9/23/16   1:01 PM CST
  • LEAN HOGS (Oct 16) 53.975 -0.200 9/23/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 48.750 0.300 9/23/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 53.125 -0.125 9/23/16   1:04 PM CST
  • LEAN HOGS (Apr 17) 59.450 -0.075 9/23/16   1:04 PM CST
  • LEAN HOGS (May 17) 66.750 -0.625 9/23/16   1:00 PM CST
  • LEAN HOGS (Jun 17) 70.550 -0.200 9/23/16   1:03 PM CST
  • LEAN HOGS (Jul 17) 70.250 -0.425 9/23/16   1:00 PM CST
  • LEAN HOGS (Aug 17) 69.650 -0.175 9/23/16   1:00 PM CST
  • LEAN HOGS (Oct 17) 60.600 -0.275 9/23/16   1:00 PM CST
  • MILK CLASS III (Sep 16) 16.38 9/23/16   1:11 PM CST
  • MILK CLASS III (Oct 16) 15.56 -0.10 9/23/16   1:44 PM CST
  • MILK CLASS III (Nov 16) 15.78 -0.12 9/23/16   1:48 PM CST
  • MILK CLASS III (Dec 16) 15.72 -0.12 9/23/16   1:54 PM CST
  • MILK CLASS III (Jan 17) 15.63 -0.16 9/23/16   1:19 PM CST
  • ETHANOL (Oct 16) 1.541 0.011 9/23/16   1:50 PM CST
  • ETHANOL (Nov 16) 1.474 0.003 9/23/16   2:45 PM CST
  • ETHANOL (Dec 16) 1.430 0.001 9/23/16   1:17 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 336'0 338'4 333'6 335'2 -0'2 336'4s 09/23 Chart for @C6Z Options for @C6Z
Mar 17 346'2 348'4 344'0 345'0 -0'4 346'2s 09/23 Chart for @C7H Options for @C7H
May 17 353'4 355'4 351'0 351'6 -1'2 352'6s 09/23 Chart for @C7K Options for @C7K
Jul 17 360'4 362'2 358'0 358'6 -1'2 359'4s 09/23 Chart for @C7N Options for @C7N
Sep 17 366'6 369'0 364'6 365'4 -0'6 366'4s 09/23 Chart for @C7U Options for @C7U
Dec 17 376'2 378'4 373'4 374'6 -0'6 375'6s 09/23 Chart for @C7Z Options for @C7Z
Mar 18 386'0 388'0 384'0 386'2 -1'0 385'4s 09/23 Chart for @C8H Options for @C8H
May 18 392'2 392'2 392'2 392'2 -0'6 391'2s 09/23 Chart for @C8K Options for @C8K
Jul 18 397'0 397'0 392'2 392'2 -1'2 394'4s 09/23 Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 975'0 976'2 952'4 953'2 -21'4 955'0s 09/23 Chart for @S6X Options for @S6X
Jan 17 980'2 981'0 958'6 959'6 -21'0 961'0s 09/23 Chart for @S7F Options for @S7F
Mar 17 985'2 985'2 964'0 965'2 -19'4 966'4s 09/23 Chart for @S7H Options for @S7H
May 17 987'2 987'2 969'6 970'4 -19'4 971'6s 09/23 Chart for @S7K Options for @S7K
Jul 17 991'0 991'0 974'6 975'6 -18'4 977'0s 09/23 Chart for @S7N Options for @S7N
Aug 17 991'0 991'0 974'6 975'4 -17'2 975'6s 09/23 Chart for @S7Q Options for @S7Q
Sep 17 967'4 967'4 959'6 961'4 -16'0 961'2s 09/23 Chart for @S7U Options for @S7U
Nov 17 963'2 963'2 947'4 948'4 -15'2 949'2s 09/23 Chart for @S7X Options for @S7X
Jan 18 958'0 959'0 952'4 952'4 -15'0 951'6s 09/23 Chart for @S8F Options for @S8F
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 16 420'4 425'6 416'2 420'6 0'6 421'4s 09/23 Chart for @KW6Z Options for @KW6Z
Mar 17 436'4 442'0 433'2 437'4 0'6 438'0s 09/23 Chart for @KW7H Options for @KW7H
May 17 445'4 451'2 443'6 447'6 0'6 448'0s 09/23 Chart for @KW7K Options for @KW7K
Jul 17 455'2 461'2 453'4 457'2 0'6 457'6s 09/23 Chart for @KW7N Options for @KW7N
Sep 17 471'0 474'2 470'0 471'4 0'6 471'0s 09/23 Chart for @KW7U Options for @KW7U
Dec 17 489'0 493'0 488'0 489'2 0'0 489'0s 09/23 Chart for @KW7Z Options for @KW7Z
Mar 18 498'0 0'6 499'6s 09/23 Chart for @KW8H Options for @KW8H
May 18 534'4 0'6 503'6s 09/23 Chart for @KW8K Options for @KW8K
Jul 18 524'4 0'6 503'2s 09/23 Chart for @KW8N Options for @KW8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 403'6 409'4 401'2 403'6 -0'6 404'6s 09/23 Chart for @W6Z Options for @W6Z
Mar 17 427'0 432'0 424'0 426'6 -0'2 428'0s 09/23 Chart for @W7H Options for @W7H
May 17 439'4 445'0 437'6 440'4 -0'2 441'6s 09/23 Chart for @W7K Options for @W7K
Jul 17 447'4 453'6 446'0 449'2 0'0 450'0s 09/23 Chart for @W7N Options for @W7N
Sep 17 460'2 462'6 459'6 462'6 -0'2 462'6s 09/23 Chart for @W7U Options for @W7U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 16 3078 3079 3022 3029 - 46 3033s 09/23 Chart for @SM6V Options for @SM6V
Dec 16 3074 3077 3015 3022 - 47 3028s 09/23 Chart for @SM6Z Options for @SM6Z
Jan 17 3080 3082 3022 3029 - 46 3035s 09/23 Chart for @SM7F Options for @SM7F
Mar 17 3087 3089 3032 3040 - 41 3047s 09/23 Chart for @SM7H Options for @SM7H
May 17 3089 3090 3037 3045 - 39 3051s 09/23 Chart for @SM7K Options for @SM7K
Jul 17 3094 3099 3050 3055 - 37 3063s 09/23 Chart for @SM7N Options for @SM7N
Aug 17 3097 3097 3050 3060 - 34 3063s 09/23 Chart for @SM7Q Options for @SM7Q
Sep 17 3081 3092 3042 3054 - 33 3058s 09/23 Chart for @SM7U Options for @SM7U
Oct 17 3045 3052 3011 3024 - 30 3025s 09/23 Chart for @SM7V Options for @SM7V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 106.625 107.575 104.425 107.325 0.200 107.275s 09/23 Chart for @LE6V Options for @LE6V
Dec 16 106.075 107.150 104.100 106.875 - 0.100 106.850s 09/23 Chart for @LE6Z Options for @LE6Z
Feb 17 106.800 107.400 104.550 107.250 - 0.225 107.100s 09/23 Chart for @LE7G Options for @LE7G
Apr 17 106.200 106.725 103.950 106.625 - 0.350 106.475s 09/23 Chart for @LE7J Options for @LE7J
Jun 17 99.900 99.950 97.500 99.825 - 0.400 99.750s 09/23 Chart for @LE7M Options for @LE7M
Aug 17 98.050 98.275 95.850 98.075 -0.400 98.050s 09/23 Chart for @LE7Q Options for @LE7Q
Oct 17 98.700 99.275 96.775 99.000 - 0.700 99.025s 09/23 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 136.725 136.975 135.100 136.725 - 0.175 136.825s 09/23 Chart for @GF6U Options for @GF6U
Oct 16 131.500 132.700 128.125 132.375 0.075 132.375s 09/23 Chart for @GF6V Options for @GF6V
Nov 16 128.925 130.100 125.250 129.725 0.225 129.725s 09/23 Chart for @GF6X Options for @GF6X
Jan 17 125.175 125.675 121.250 125.175 - 0.100 125.325s 09/23 Chart for @GF7F Options for @GF7F
Mar 17 123.000 123.750 119.650 123.425 - 0.150 123.450s 09/23 Chart for @GF7H Options for @GF7H
Apr 17 122.550 122.950 119.350 122.950 - 0.875 122.450s 09/23 Chart for @GF7J Options for @GF7J
May 17 121.275 122.750 119.225 122.325 - 0.225 122.475s 09/23 Chart for @GF7K Options for @GF7K
Aug 17 121.275 124.100 120.850 124.050 - 0.725 123.500s 09/23 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 54.225 54.975 53.775 53.975 -0.200 54.000s 09/23 Chart for @HE6V Options for @HE6V
Dec 16 48.250 49.250 48.100 48.750 0.300 48.900s 09/23 Chart for @HE6Z Options for @HE6Z
Feb 17 53.150 53.750 52.750 53.125 -0.125 53.350s 09/23 Chart for @HE7G Options for @HE7G
Apr 17 59.425 59.925 58.900 59.450 -0.075 59.725s 09/23 Chart for @HE7J Options for @HE7J
May 17 66.975 67.050 66.750 66.750 -0.625 66.750s 09/23 Chart for @HE7K Options for @HE7K
Jun 17 70.800 71.175 70.150 70.550 -0.200 70.750s 09/23 Chart for @HE7M Options for @HE7M
Jul 17 70.250 70.650 69.775 70.250 -0.425 70.250s 09/23 Chart for @HE7N Options for @HE7N
Aug 17 69.825 70.125 69.250 69.650 -0.175 69.650s 09/23 Chart for @HE7Q Options for @HE7Q
Oct 17 60.600 60.600 60.600 60.600 -0.275 60.325s 09/23 Chart for @HE7V Options for @HE7V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 16 16.40 16.40 16.38 16.38 16.38s 09/23 Chart for @DA6U Options for @DA6U
Oct 16 15.65 15.72 15.55 15.56 -0.10 15.56s 09/23 Chart for @DA6V Options for @DA6V
Nov 16 15.87 15.96 15.78 15.78 -0.12 15.78s 09/23 Chart for @DA6X Options for @DA6X
Dec 16 15.80 15.85 15.68 15.72 -0.12 15.73s 09/23 Chart for @DA6Z Options for @DA6Z
Jan 17 15.73 15.75 15.56 15.63 -0.16 15.62s 09/23 Chart for @DA7F Options for @DA7F
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 16 1.541 1.562 1.540 1.541 0.011 1.546s 09/23 Chart for @AC6V Options for @AC6V
Nov 16 1.474 1.488 1.470 1.474 0.003 1.477s 09/23 Chart for @AC6X Options for @AC6X
Dec 16 1.429 1.430 1.429 1.430 0.001 1.430s 09/23 Chart for @AC6Z Options for @AC6Z
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