Quote Ticker
  • CORN (May 14) 495'6 -0'4 4/23/14   7:18 AM CST
  • CORN (Jul 14) 501'4 -0'4 4/23/14   7:19 AM CST
  • CORN (Sep 14) 499'4 0'4 4/23/14   7:14 AM CST
  • CORN (Dec 14) 496'6 1'0 4/23/14   7:16 AM CST
  • CORN (Mar 15) 505'0 1'4 4/23/14   7:14 AM CST
  • CORN (May 15) 510'0 0'2 4/23/14   4:34 AM CST
  • CORN (Jul 15) 515'2 1'0 4/23/14   7:07 AM CST
  • CORN (Sep 15) 500'0 0'2 4/23/14   1:51 AM CST
  • CORN (Dec 15) 493'2 1'0 4/23/14   1:51 AM CST
  • SOYBEANS (May 14) 1474'0 -5'6 4/23/14   7:17 AM CST
  • SOYBEANS (Jul 14) 1466'4 -4'2 4/23/14   7:18 AM CST
  • SOYBEANS (Aug 14) 1395'4 -1'6 4/23/14   7:05 AM CST
  • SOYBEANS (Sep 14) 1275'4 -2'6 4/23/14   5:32 AM CST
  • SOYBEANS (Nov 14) 1216'6 1'2 4/23/14   7:17 AM CST
  • SOYBEANS (Jan 15) 1222'0 1'0 4/23/14   7:02 AM CST
  • SOYBEANS (Mar 15) 1223'0 -2'2 4/23/14   3:38 AM CST
  • SOYBEANS (May 15) 1225'4 -3'6 4/23/14   2:01 AM CST
  • SOYBEANS (Jul 15) 1236'0 1'2 4/23/14   6:39 AM CST
  • HARD RED WINTER WHEAT (May 14) 737'2 -4'0 4/23/14   6:48 AM CST
  • HARD RED WINTER WHEAT (Jul 14) 740'6 -6'0 4/23/14   7:16 AM CST
  • HARD RED WINTER WHEAT (Sep 14) 748'4 -5'2 4/23/14   7:10 AM CST
  • HARD RED WINTER WHEAT (Dec 14) 759'6 -4'6 4/23/14   7:10 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 770'0     CST
  • HARD RED WINTER WHEAT (May 15) 765'2     CST
  • HARD RED WINTER WHEAT (Jul 15) 745'0 -0'4 4/22/14   8:05 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 757'2 6'0 4/22/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 765'4 6'0 4/22/14   1:30 PM CST
  • WHEAT (May 14) 670'2 -2'6 4/23/14   7:17 AM CST
  • WHEAT (Jul 14) 675'4 -4'0 4/23/14   7:17 AM CST
  • WHEAT (Sep 14) 685'2 -3'6 4/23/14   7:11 AM CST
  • WHEAT (Dec 14) 699'2 -3'6 4/23/14   7:12 AM CST
  • WHEAT (Mar 15) 713'4 -3'2 4/23/14   6:00 AM CST
  • LIVE CATTLE (Apr 14) 143.450 - 0.250 4/23/14   7:10 AM CST
  • LIVE CATTLE (Jun 14) 134.500 - 0.475 4/23/14   7:18 AM CST
  • LIVE CATTLE (Aug 14) 133.075 - 0.600 4/23/14   7:18 AM CST
  • LIVE CATTLE (Oct 14) 137.625 - 0.525 4/23/14   6:45 AM CST
  • LIVE CATTLE (Dec 14) 140.000 - 0.450 4/23/14   7:15 AM CST
  • LIVE CATTLE (Feb 15) 140.800 - 0.300 4/23/14   7:15 AM CST
  • LIVE CATTLE (Apr 15) 140.775 - 0.450 4/23/14   7:17 AM CST
  • LIVE CATTLE (Jun 15) 134.875 0.700 4/22/14   4:12 PM CST
  • FEEDER CATTLE (May 14) 178.375 0.025 4/23/14   6:41 AM CST
  • FEEDER CATTLE (Aug 14) 182.000 - 0.275 4/23/14   7:05 AM CST
  • FEEDER CATTLE (Sep 14) 182.175 - 0.200 4/23/14   6:41 AM CST
  • FEEDER CATTLE (Oct 14) 182.250     CST
  • FEEDER CATTLE (Nov 14) 181.600 - 0.500 4/23/14   6:33 AM CST
  • FEEDER CATTLE (Jan 15) 179.400 1.050 4/22/14   4:11 PM CST
  • FEEDER CATTLE (Mar 15) 177.550 1.100 4/22/14   4:11 PM CST
  • FEEDER CATTLE (Apr 15) 176.925 1.800 4/22/14   4:11 PM CST
  • LEAN HOGS (May 14) 120.500 - 0.525 4/23/14   6:35 AM CST
  • LEAN HOGS (Jun 14) 122.850 - 0.400 4/23/14   7:17 AM CST
  • LEAN HOGS (Jul 14) 120.750 - 0.250 4/23/14   7:10 AM CST
  • LEAN HOGS (Aug 14) 119.350 - 0.300 4/23/14   7:15 AM CST
  • LEAN HOGS (Oct 14) 99.150 -0.200 4/23/14   7:12 AM CST
  • LEAN HOGS (Dec 14) 88.725 -0.150 4/23/14   7:17 AM CST
  • LEAN HOGS (Feb 15) 86.500 -0.150 4/23/14   7:18 AM CST
  • LEAN HOGS (Apr 15) 86.350 0.250 4/22/14   4:12 PM CST
  • LEAN HOGS (May 15) 90.200 0.500 4/22/14   4:12 PM CST
  • MILK CLASS III (Apr 14) 24.22 -0.04 4/23/14   6:40 AM CST
  • MILK CLASS III (May 14) 22.30 0.01 4/23/14   6:53 AM CST
  • MILK CLASS III (Jun 14) 20.20 -0.03 4/22/14   6:30 PM CST
  • MILK CLASS III (Jul 14) 19.54     CST
  • MILK CLASS III (Aug 14) 19.38     CST
  • ETHANOL (May 14) 2.275 0.028 4/23/14   6:31 AM CST
  • ETHANOL (Jun 14) 2.175 0.022 4/23/14   6:31 AM CST
  • ETHANOL (Jul 14) 2.105     CST
  • DJ INDUSTRIAL AVERAGE (Jun 14) 16453.00 - 5.00 4/23/14   5:24 AM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 16384.00 85.00 4/22/14   3:25 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16309.00 85.00 4/22/14   3:25 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 495'6 498'2 495'2 495'6 -0'4 496'2 07:18A Chart for @C4K Options for @C4K
Jul 14 501'6 504'0 500'6 501'4 -0'4 502'0 07:19A Chart for @C4N Options for @C4N
Sep 14 498'6 500'6 497'6 499'4 0'4 499'0 07:18A Chart for @C4U Options for @C4U
Dec 14 495'4 498'2 494'6 496'6 1'0 495'6 07:18A Chart for @C4Z Options for @C4Z
Mar 15 503'4 505'4 502'4 505'0 1'4 503'4 07:18A Chart for @C5H Options for @C5H
May 15 511'0 511'4 508'6 510'0 0'2 509'6 07:18A Chart for @C5K Options for @C5K
Jul 15 513'6 516'0 513'4 515'2 1'0 514'2 07:18A Chart for @C5N Options for @C5N
Sep 15 500'0 500'0 499'6 500'0 0'2 499'6 07:18A Chart for @C5U Options for @C5U
Dec 15 491'4 493'2 491'4 493'2 1'0 492'2 07:18A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1480'0 1485'4 1468'6 1474'0 -5'6 1479'6 07:18A Chart for @S4K Options for @S4K
Jul 14 1472'0 1476'6 1460'4 1466'4 -4'2 1470'6 07:18A Chart for @S4N Options for @S4N
Aug 14 1397'4 1403'4 1389'4 1395'4 -1'6 1397'2 07:18A Chart for @S4Q Options for @S4Q
Sep 14 1279'0 1282'4 1272'4 1275'4 -2'6 1278'2 07:18A Chart for @S4U Options for @S4U
Nov 14 1215'4 1219'0 1210'0 1216'6 1'2 1215'4 07:18A Chart for @S4X Options for @S4X
Jan 15 1224'4 1224'4 1216'0 1222'0 1'0 1221'0 07:19A Chart for @S5F Options for @S5F
Mar 15 1224'4 1224'4 1220'6 1223'0 -2'2 1225'2 07:19A Chart for @S5H Options for @S5H
May 15 1229'2 1230'6 1225'0 1225'4 -3'6 1229'2 07:19A Chart for @S5K Options for @S5K
Jul 15 1235'4 1236'2 1230'4 1236'0 1'2 1234'6 07:19A Chart for @S5N Options for @S5N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 14 741'0 744'2 735'6 737'2 -4'0 741'2 07:18A Chart for @KW4K Options for @KW4K
Jul 14 746'4 749'0 738'6 740'6 -6'0 746'6 07:18A Chart for @KW4N Options for @KW4N
Sep 14 751'4 755'0 745'6 748'4 -5'2 753'6 07:18A Chart for @KW4U Options for @KW4U
Dec 14 764'4 766'2 757'0 759'6 -4'6 764'4 07:18A Chart for @KW4Z Options for @KW4Z
Mar 15 770'0 768'2 Chart for @KW5H Options for @KW5H
May 15 765'2 763'6 Chart for @KW5K Options for @KW5K
Jul 15 745'0 745'0 745'0 745'0 -0'4 745'4 07:18A Chart for @KW5N Options for @KW5N
Sep 15 757'2 6'0 746'4s 04/22 Chart for @KW5U Options for @KW5U
Dec 15 765'4 6'0 753'2s 04/22 Chart for @KW5Z Options for @KW5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 673'0 676'4 668'0 670'2 -2'6 673'0 07:18A Chart for @W4K Options for @W4K
Jul 14 680'0 682'6 673'4 675'4 -4'0 679'4 07:18A Chart for @W4N Options for @W4N
Sep 14 689'0 691'6 683'2 685'2 -3'6 689'0 07:18A Chart for @W4U Options for @W4U
Dec 14 703'4 705'0 697'0 699'2 -3'6 703'0 07:18A Chart for @W4Z Options for @W4Z
Mar 15 718'6 718'6 711'0 713'4 -3'2 716'6 07:18A Chart for @W5H Options for @W5H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 143.475 143.475 143.150 143.450 - 0.250 143.700 07:18A Chart for @LE4J Options for @LE4J
Jun 14 134.800 134.975 134.325 134.500 - 0.475 134.975 07:18A Chart for @LE4M Options for @LE4M
Aug 14 133.400 133.450 133.000 133.075 - 0.600 133.675 07:18A Chart for @LE4Q Options for @LE4Q
Oct 14 137.875 137.950 137.575 137.625 - 0.525 138.150 07:18A Chart for @LE4V Options for @LE4V
Dec 14 140.150 140.250 139.975 140.000 - 0.450 140.450 07:18A Chart for @LE4Z Options for @LE4Z
Feb 15 140.850 140.850 140.775 140.800 - 0.300 141.100 07:17A Chart for @LE5G Options for @LE5G
Apr 15 140.800 140.800 140.775 140.775 - 0.450 141.225 07:17A Chart for @LE5J Options for @LE5J
Jun 15 134.475 134.875 134.375 134.875 0.700 134.500s 07:17A Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 14 178.575 178.725 178.375 178.375 0.025 178.350 07:18A Chart for @GF4K Options for @GF4K
Aug 14 182.250 182.400 182.000 182.000 - 0.275 182.275 07:18A Chart for @GF4Q Options for @GF4Q
Sep 14 182.350 182.350 182.175 182.175 - 0.200 182.375 07:18A Chart for @GF4U Options for @GF4U
Oct 14 182.250 182.450 Chart for @GF4V Options for @GF4V
Nov 14 181.600 181.600 181.600 181.600 - 0.500 182.100 07:18A Chart for @GF4X Options for @GF4X
Jan 15 178.675 179.625 178.650 179.400 1.050 179.250s 07:18A Chart for @GF5F Options for @GF5F
Mar 15 177.725 177.725 177.400 177.550 1.100 177.500s 07:18A Chart for @GF5H Options for @GF5H
Apr 15 176.925 176.925 176.925 176.925 1.800 176.500s 04/22 Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 120.300 120.500 120.300 120.500 - 0.525 121.025 07:17A Chart for @HE4K Options for @HE4K
Jun 14 123.225 123.250 122.775 122.850 - 0.400 123.250 07:17A Chart for @HE4M Options for @HE4M
Jul 14 120.750 121.000 120.750 120.750 - 0.250 121.000 07:19A Chart for @HE4N Options for @HE4N
Aug 14 119.200 119.675 119.200 119.350 - 0.300 119.650 07:17A Chart for @HE4Q Options for @HE4Q
Oct 14 98.975 99.400 98.975 99.150 -0.200 99.350 07:18A Chart for @HE4V Options for @HE4V
Dec 14 88.550 89.200 88.550 88.725 -0.150 88.875 07:17A Chart for @HE4Z Options for @HE4Z
Feb 15 86.550 86.550 86.500 86.500 -0.150 86.650 07:18A Chart for @HE5G Options for @HE5G
Apr 15 86.200 86.700 86.200 86.350 0.250 85.750s 07:18A Chart for @HE5J Options for @HE5J
May 15 90.200 0.500 90.250s 06:08A Chart for @HE5K Options for @HE5K
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 14 24.26 24.26 24.22 24.22 -0.04 24.26 07:16A Chart for @DA4J Options for @DA4J
May 14 22.30 22.35 22.25 22.30 0.01 22.29 06:54A Chart for @DA4K Options for @DA4K
Jun 14 20.20 20.23 20.20 20.20 -0.03 20.23 07:12A Chart for @DA4M Options for @DA4M
Jul 14 19.50 19.54 19.53 Chart for @DA4N Options for @DA4N
Aug 14 19.32 19.32 19.38 19.31 Chart for @DA4Q Options for @DA4Q
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 14 2.220 2.275 2.220 2.275 0.028 2.247 06:42A Chart for @AC4K Options for @AC4K
Jun 14 2.125 2.175 2.125 2.175 0.022 2.153 06:42A Chart for @AC4M Options for @AC4M
Jul 14 2.105 2.105 Chart for @AC4N Options for @AC4N
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 14 16460.00 16475.00 16438.00 16453.00 - 5.00 16458.00 07:19A Chart for @DJ4M Options for @DJ4M
Sep 14 16384.00 85.00 16384.00s 04/22 Chart for @DJ4U Options for @DJ4U
Dec 14 16309.00 85.00 16309.00s 04/22 Chart for @DJ4Z Options for @DJ4Z
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