Quote Ticker
  • CORN (Sep 16) 333'4 3'2 7/29/16   1:20 PM CST
  • CORN (Dec 16) 342'2 4'0 7/29/16   1:19 PM CST
  • CORN (Mar 17) 351'0 4'0 7/29/16   1:19 PM CST
  • CORN (May 17) 356'4 4'0 7/29/16   1:19 PM CST
  • CORN (Jul 17) 362'0 4'2 7/29/16   1:19 PM CST
  • CORN (Sep 17) 366'4 4'6 7/29/16   1:19 PM CST
  • CORN (Dec 17) 372'2 4'2 7/29/16   1:19 PM CST
  • CORN (Mar 18) 380'6 4'0 7/29/16   1:16 PM CST
  • CORN (May 18) 387'0 3'6 7/29/16   1:15 PM CST
  • SOYBEANS (Aug 16) 1031'4 29'0 7/29/16   1:19 PM CST
  • SOYBEANS (Sep 16) 1018'0 26'6 7/29/16   1:19 PM CST
  • SOYBEANS (Nov 16) 1001'2 25'0 7/29/16   1:19 PM CST
  • SOYBEANS (Jan 17) 1000'6 24'4 7/29/16   1:19 PM CST
  • SOYBEANS (Mar 17) 989'6 24'0 7/29/16   1:19 PM CST
  • SOYBEANS (May 17) 983'6 23'2 7/29/16   1:19 PM CST
  • SOYBEANS (Jul 17) 984'0 23'0 7/29/16   1:17 PM CST
  • SOYBEANS (Aug 17) 970'2 20'4 7/29/16   1:15 PM CST
  • SOYBEANS (Sep 17) 936'0 20'4 7/29/16   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 411'0 0'6 7/29/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 437'4 1'0 7/29/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 454'4 1'0 7/29/16   1:19 PM CST
  • HARD RED WINTER WHEAT (May 17) 465'0 0'6 7/29/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 17) 471'4 0'4 7/29/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Sep 17) 485'0 0'2 7/29/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Dec 17) 504'6 -1'2 7/29/16   1:17 PM CST
  • HARD RED WINTER WHEAT (Mar 18) 535'0 -1'2 7/29/16   1:17 PM CST
  • HARD RED WINTER WHEAT (May 18) 534'4 -1'2 7/29/16   1:17 PM CST
  • WHEAT (Sep 16) 409'0 -2'4 7/29/16   1:19 PM CST
  • WHEAT (Dec 16) 437'0 -1'4 7/29/16   1:19 PM CST
  • WHEAT (Mar 17) 461'0 -1'6 7/29/16   1:19 PM CST
  • WHEAT (May 17) 473'6 -1'4 7/29/16   1:18 PM CST
  • WHEAT (Jul 17) 480'4 -1'6 7/29/16   1:16 PM CST
  • SOYBEAN MEAL (Aug 16) 3491 85 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Sep 16) 3491 71 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Oct 16) 3482 70 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Dec 16) 3469 69 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Jan 17) 3427 72 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (Mar 17) 3342 72 7/29/16   1:19 PM CST
  • SOYBEAN MEAL (May 17) 3279 67 7/29/16   1:17 PM CST
  • SOYBEAN MEAL (Jul 17) 3278 62 7/29/16   1:17 PM CST
  • SOYBEAN MEAL (Aug 17) 3270 57 7/29/16   1:17 PM CST
  • LIVE CATTLE (Aug 16) 113.200 - 0.250 7/29/16   1:04 PM CST
  • LIVE CATTLE (Oct 16) 111.750 - 0.375 7/29/16   1:04 PM CST
  • LIVE CATTLE (Dec 16) 112.300 - 0.275 7/29/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 111.750 - 0.200 7/29/16   1:04 PM CST
  • LIVE CATTLE (Apr 17) 110.200 - 0.175 7/29/16   1:04 PM CST
  • LIVE CATTLE (Jun 17) 104.025 0.375 7/29/16   1:00 PM CST
  • LIVE CATTLE (Aug 17) 103.400 - 0.125 7/29/16   1:00 PM CST
  • FEEDER CATTLE (Aug 16) 140.200 - 0.425 7/29/16   1:04 PM CST
  • FEEDER CATTLE (Sep 16) 138.825 - 0.575 7/29/16   1:04 PM CST
  • FEEDER CATTLE (Oct 16) 137.600 - 0.625 7/29/16   1:04 PM CST
  • FEEDER CATTLE (Nov 16) 134.875 - 0.175 7/29/16   1:02 PM CST
  • FEEDER CATTLE (Jan 17) 131.750 0.450 7/29/16   1:02 PM CST
  • FEEDER CATTLE (Mar 17) 130.725 0.475 7/29/16   1:00 PM CST
  • FEEDER CATTLE (Apr 17) 130.900 0.300 7/29/16   1:01 PM CST
  • FEEDER CATTLE (May 17) 130.425 - 0.575 7/29/16   1:00 PM CST
  • LEAN HOGS (Aug 16) 69.275 0.125 7/29/16   1:04 PM CST
  • LEAN HOGS (Oct 16) 59.250 -0.150 7/29/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 54.725 -0.075 7/29/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 59.250 -0.125 7/29/16   1:04 PM CST
  • LEAN HOGS (Apr 17) 64.000 -0.075 7/29/16   1:04 PM CST
  • LEAN HOGS (May 17) 69.925 -0.200 7/29/16   1:00 PM CST
  • LEAN HOGS (Jun 17) 74.025 0.475 7/29/16   1:00 PM CST
  • LEAN HOGS (Jul 17) 73.550 0.675 7/29/16   1:00 PM CST
  • LEAN HOGS (Aug 17) 73.525 1.050 7/29/16   1:00 PM CST
  • MILK CLASS III (Jul 16) 15.26 -0.02 7/29/16   1:12 PM CST
  • MILK CLASS III (Aug 16) 16.83 -0.01 7/29/16   1:30 PM CST
  • MILK CLASS III (Sep 16) 16.77 0.01 7/29/16   1:32 PM CST
  • MILK CLASS III (Oct 16) 16.70 0.06 7/29/16   1:32 PM CST
  • MILK CLASS III (Nov 16) 16.39 0.01 7/29/16   1:32 PM CST
  • ETHANOL (Aug 16) 1.427 -0.004 7/29/16   1:16 PM CST
  • ETHANOL (Sep 16) 1.419 -0.003 7/29/16   1:29 PM CST
  • ETHANOL (Oct 16) 1.405 0.003 7/29/16   2:41 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 16 331'2 335'0 328'6 333'4 3'2 334'4s 07/29 Chart for @C6U Options for @C6U
Dec 16 338'6 343'2 336'0 342'2 4'0 342'6s 07/29 Chart for @C6Z Options for @C6Z
Mar 17 347'4 352'0 345'0 351'0 4'0 351'4s 07/29 Chart for @C7H Options for @C7H
May 17 353'2 357'4 350'4 356'4 4'0 357'2s 07/29 Chart for @C7K Options for @C7K
Jul 17 358'4 363'2 355'6 362'0 4'2 362'6s 07/29 Chart for @C7N Options for @C7N
Sep 17 362'6 367'0 360'4 366'4 4'6 367'0s 07/29 Chart for @C7U Options for @C7U
Dec 17 368'0 372'6 366'0 372'2 4'2 372'4s 07/29 Chart for @C7Z Options for @C7Z
Mar 18 378'0 381'0 378'0 380'6 4'0 381'6s 07/29 Chart for @C8H Options for @C8H
May 18 387'0 387'0 387'0 387'0 3'6 386'6s 07/29 Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 16 1005'2 1034'2 996'2 1031'4 29'0 1032'4s 07/29 Chart for @S6Q Options for @S6Q
Sep 16 995'2 1023'0 984'0 1018'0 26'6 1020'0s 07/29 Chart for @S6U Options for @S6U
Nov 16 980'0 1006'0 968'6 1001'2 25'0 1003'0s 07/29 Chart for @S6X Options for @S6X
Jan 17 980'0 1005'6 969'0 1000'6 24'4 1003'0s 07/29 Chart for @S7F Options for @S7F
Mar 17 970'2 993'0 959'6 989'6 24'0 992'0s 07/29 Chart for @S7H Options for @S7H
May 17 968'4 987'0 956'0 983'6 23'2 986'2s 07/29 Chart for @S7K Options for @S7K
Jul 17 966'4 987'2 956'4 984'0 23'0 986'6s 07/29 Chart for @S7N Options for @S7N
Aug 17 948'2 970'2 948'2 970'2 20'4 976'2s 07/29 Chart for @S7Q Options for @S7Q
Sep 17 936'0 20'4 956'4s 07/29 Chart for @S7U Options for @S7U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 16 409'0 412'4 403'4 411'0 0'6 409'6s 07/29 Chart for @KW6U Options for @KW6U
Dec 16 436'4 438'4 430'0 437'4 1'0 436'0s 07/29 Chart for @KW6Z Options for @KW6Z
Mar 17 451'4 455'4 446'6 454'4 1'0 453'0s 07/29 Chart for @KW7H Options for @KW7H
May 17 461'2 465'4 459'4 465'0 0'6 463'6s 07/29 Chart for @KW7K Options for @KW7K
Jul 17 472'0 474'2 467'2 471'4 0'4 472'6s 07/29 Chart for @KW7N Options for @KW7N
Sep 17 486'0 487'4 485'0 485'0 0'2 487'6s 07/29 Chart for @KW7U Options for @KW7U
Dec 17 505'0 505'0 504'6 504'6 -1'2 505'4s 07/29 Chart for @KW7Z Options for @KW7Z
Mar 18 535'0 -1'2 520'2s 07/29 Chart for @KW8H Options for @KW8H
May 18 534'4 -1'2 517'0s 07/29 Chart for @KW8K Options for @KW8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 16 411'4 412'6 403'4 409'0 -2'4 407'6s 07/29 Chart for @W6U Options for @W6U
Dec 16 438'0 440'2 431'2 437'0 -1'4 435'6s 07/29 Chart for @W6Z Options for @W6Z
Mar 17 462'2 464'0 455'4 461'0 -1'6 460'2s 07/29 Chart for @W7H Options for @W7H
May 17 475'4 476'0 468'4 473'6 -1'4 473'6s 07/29 Chart for @W7K Options for @W7K
Jul 17 482'4 483'4 475'4 480'4 -1'6 480'4s 07/29 Chart for @W7N Options for @W7N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 16 3417 3514 3383 3491 85 3500s 07/29 Chart for @SM6Q Options for @SM6Q
Sep 16 3430 3514 3393 3491 71 3499s 07/29 Chart for @SM6U Options for @SM6U
Oct 16 3423 3503 3385 3482 70 3489s 07/29 Chart for @SM6V Options for @SM6V
Dec 16 3416 3493 3375 3469 69 3477s 07/29 Chart for @SM6Z Options for @SM6Z
Jan 17 3374 3449 3331 3427 72 3437s 07/29 Chart for @SM7F Options for @SM7F
Mar 17 3288 3357 3250 3342 72 3352s 07/29 Chart for @SM7H Options for @SM7H
May 17 3228 3291 3198 3279 67 3289s 07/29 Chart for @SM7K Options for @SM7K
Jul 17 3233 3290 3199 3278 62 3287s 07/29 Chart for @SM7N Options for @SM7N
Aug 17 3187 3270 3187 3270 57 3265s 07/29 Chart for @SM7Q Options for @SM7Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 113.075 113.975 112.800 113.200 - 0.250 113.075s 07/29 Chart for @LE6Q Options for @LE6Q
Oct 16 111.700 112.650 111.225 111.750 - 0.375 111.725s 07/29 Chart for @LE6V Options for @LE6V
Dec 16 112.200 113.100 111.700 112.300 - 0.275 112.400s 07/29 Chart for @LE6Z Options for @LE6Z
Feb 17 111.550 112.450 111.175 111.750 - 0.200 111.800s 07/29 Chart for @LE7G Options for @LE7G
Apr 17 110.125 110.875 109.725 110.200 - 0.175 110.225s 07/29 Chart for @LE7J Options for @LE7J
Jun 17 103.500 104.425 103.150 104.025 0.375 104.200s 07/29 Chart for @LE7M Options for @LE7M
Aug 17 103.250 103.800 102.900 103.400 - 0.125 103.300s 07/29 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 16 140.375 142.100 139.200 140.200 - 0.425 140.050s 07/29 Chart for @GF6Q Options for @GF6Q
Sep 16 139.400 140.800 138.100 138.825 - 0.575 138.575s 07/29 Chart for @GF6U Options for @GF6U
Oct 16 138.450 139.625 137.100 137.600 - 0.625 137.725s 07/29 Chart for @GF6V Options for @GF6V
Nov 16 135.400 136.850 134.425 134.875 - 0.175 135.250s 07/29 Chart for @GF6X Options for @GF6X
Jan 17 130.875 132.550 130.450 131.750 0.450 131.775s 07/29 Chart for @GF7F Options for @GF7F
Mar 17 129.775 131.600 129.400 130.725 0.475 130.575s 07/29 Chart for @GF7H Options for @GF7H
Apr 17 130.750 131.800 130.750 130.900 0.300 131.050s 07/29 Chart for @GF7J Options for @GF7J
May 17 130.250 131.400 130.250 130.425 - 0.575 130.425s 07/29 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 16 69.200 70.150 68.700 69.275 0.125 68.975s 07/29 Chart for @HE6Q Options for @HE6Q
Oct 16 59.225 60.425 58.775 59.250 -0.150 59.050s 07/29 Chart for @HE6V Options for @HE6V
Dec 16 54.900 56.225 54.450 54.725 -0.075 54.750s 07/29 Chart for @HE6Z Options for @HE6Z
Feb 17 59.675 60.600 58.850 59.250 -0.125 59.150s 07/29 Chart for @HE7G Options for @HE7G
Apr 17 64.275 65.325 63.650 64.000 -0.075 63.925s 07/29 Chart for @HE7J Options for @HE7J
May 17 70.025 70.025 69.925 69.925 -0.200 69.925s 07/29 Chart for @HE7K Options for @HE7K
Jun 17 73.650 75.400 73.650 74.025 0.475 74.125s 07/29 Chart for @HE7M Options for @HE7M
Jul 17 73.950 74.800 73.550 73.550 0.675 73.550s 07/29 Chart for @HE7N Options for @HE7N
Aug 17 73.300 73.525 73.300 73.525 1.050 73.000s 07/29 Chart for @HE7Q Options for @HE7Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 16 15.27 15.28 15.26 15.26 -0.02 15.26s 07/29 Chart for @DA6N Options for @DA6N
Aug 16 16.83 16.92 16.75 16.83 -0.01 16.84s 07/29 Chart for @DA6Q Options for @DA6Q
Sep 16 16.76 16.80 16.64 16.77 0.01 16.79s 07/29 Chart for @DA6U Options for @DA6U
Oct 16 16.65 16.74 16.60 16.70 0.06 16.72s 07/29 Chart for @DA6V Options for @DA6V
Nov 16 16.33 16.39 16.33 16.39 0.01 16.39s 07/29 Chart for @DA6X Options for @DA6X
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 16 1.420 1.427 1.420 1.427 -0.004 1.427s 07/29 Chart for @AC6Q Options for @AC6Q
Sep 16 1.420 1.426 1.407 1.419 -0.003 1.418s 07/29 Chart for @AC6U Options for @AC6U
Oct 16 1.402 1.405 1.402 1.405 0.003 1.405s 07/29 Chart for @AC6V Options for @AC6V
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