Quote Ticker
  • CORN (Jul 13) 658'4 5'6 5/19/13   7:21 PM CST
  • CORN (Sep 13) 559'2 3'2 5/19/13   7:21 PM CST
  • CORN (Dec 13) 520'0 0'4 5/19/13   7:21 PM CST
  • CORN (Mar 14) 530'2 0'2 5/19/13   7:19 PM CST
  • CORN (May 14) 533'0 -4'4 5/19/13   7:05 PM CST
  • CORN (Jul 14) 540'0 -4'4 5/19/13   7:04 PM CST
  • CORN (Sep 14) 533'0 -3'6 5/19/13   7:03 PM CST
  • CORN (Dec 14) 536'0 0'6 5/19/13   7:16 PM CST
  • CORN (Mar 15) 547'4 -4'2 5/17/13   1:30 PM CST
  • SOYBEANS (Jul 13) 1448'2 -0'2 5/19/13   7:21 PM CST
  • SOYBEANS (Aug 13) 1379'4 1'0 5/19/13   7:20 PM CST
  • SOYBEANS (Sep 13) 1287'6 -1'6 5/19/13   7:14 PM CST
  • SOYBEANS (Nov 13) 1225'2 -3'0 5/19/13   7:20 PM CST
  • SOYBEANS (Jan 14) 1232'6 -2'4 5/19/13   7:18 PM CST
  • SOYBEANS (Mar 14) 1235'2 -4'2 5/19/13   7:10 PM CST
  • SOYBEANS (May 14) 1241'4 9'4 5/17/13   1:30 PM CST
  • SOYBEANS (Jul 14) 1248'2 9'0 5/17/13   1:30 PM CST
  • SOYBEANS (Aug 14) 1227'6 9'0 5/17/13   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 13) 741'0 3'6 5/19/13   7:17 PM CST
  • HARD RED WINTER WHEAT (Sep 13) 744'4 0'2 5/19/13   7:12 PM CST
  • HARD RED WINTER WHEAT (Dec 13) 761'4 0'2 5/19/13   7:15 PM CST
  • HARD RED WINTER WHEAT (Mar 14) 774'2     CST
  • HARD RED WINTER WHEAT (May 14) 781'6 -7'2 5/17/13   1:36 PM CST
  • HARD RED WINTER WHEAT (Jul 14) 775'4 -8'6 5/17/13   1:36 PM CST
  • HARD RED WINTER WHEAT (Sep 14) 794'0 -5'6 5/17/13   1:36 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 785'2 -5'4 5/17/13   1:36 PM CST
  • HARD RED WINTER WHEAT (Jul 15)     CST
  • WHEAT (Jul 13) 686'4 3'2 5/19/13   7:20 PM CST
  • WHEAT (Sep 13) 691'0 0'0 5/19/13   7:12 PM CST
  • WHEAT (Dec 13) 710'2 2'6 5/19/13   7:19 PM CST
  • WHEAT (Mar 14) 724'6 0'4 5/19/13   7:14 PM CST
  • WHEAT (May 14) 731'2     CST
  • LIVE CATTLE (Jun 13) 119.550 - 0.500 5/17/13   1:54 PM CST
  • LIVE CATTLE (Aug 13) 118.675 - 1.175 5/17/13   1:54 PM CST
  • LIVE CATTLE (Oct 13) 122.000 - 0.900 5/17/13   1:47 PM CST
  • LIVE CATTLE (Dec 13) 123.525 - 0.750 5/17/13   1:48 PM CST
  • LIVE CATTLE (Feb 14) 124.800 - 0.850 5/17/13   1:49 PM CST
  • LIVE CATTLE (Apr 14) 126.325 - 0.300 5/17/13   1:49 PM CST
  • LIVE CATTLE (Jun 14) 122.025 5/17/13   12:54 PM CST
  • LIVE CATTLE (Aug 14)     CST
  • FEEDER CATTLE (May 13) 133.800 - 1.125 5/17/13   1:54 PM CST
  • FEEDER CATTLE (Aug 13) 143.525 - 1.750 5/17/13   1:54 PM CST
  • FEEDER CATTLE (Sep 13) 145.850 - 1.700 5/17/13   1:54 PM CST
  • FEEDER CATTLE (Oct 13) 148.150 - 1.425 5/17/13   1:43 PM CST
  • FEEDER CATTLE (Nov 13) 149.300 - 1.200 5/17/13   1:54 PM CST
  • FEEDER CATTLE (Jan 14) 148.925 - 1.550 5/17/13   12:55 PM CST
  • FEEDER CATTLE (Mar 14) 149.300 5/17/13   1:12 PM CST
  • FEEDER CATTLE (Apr 14) 151.000 5/17/13   12:24 PM CST
  • LEAN HOGS (Jun 13) 92.125 -1.350 5/17/13   1:54 PM CST
  • LEAN HOGS (Jul 13) 91.650 -1.575 5/17/13   1:54 PM CST
  • LEAN HOGS (Aug 13) 90.500 -0.750 5/17/13   1:54 PM CST
  • LEAN HOGS (Oct 13) 80.500 -0.250 5/17/13   1:54 PM CST
  • LEAN HOGS (Dec 13) 77.550 0.050 5/17/13   1:47 PM CST
  • LEAN HOGS (Feb 14) 80.500 0.300 5/17/13   1:54 PM CST
  • LEAN HOGS (Apr 14) 82.375 0.275 5/17/13   1:52 PM CST
  • LEAN HOGS (May 14) 86.775 5/17/13   12:32 PM CST
  • LEAN HOGS (Jun 14) 89.300 -0.250 5/17/13   1:13 PM CST
  • MILK CLASS III (May 13) 18.54 0.02 5/19/13   5:01 PM CST
  • MILK CLASS III (Jun 13) 18.35 -0.01 5/19/13   7:20 PM CST
  • MILK CLASS III (Jul 13) 18.75 0.02 5/19/13   7:20 PM CST
  • MILK CLASS III (Aug 13) 19.05     CST
  • MILK CLASS III (Sep 13) 19.09     CST
  • DENATURED FUEL ETHANOL (Jun 13) 2.679 0.043 5/17/13   1:30 PM CST
  • DENATURED FUEL ETHANOL (Jul 13) 2.545 0.029 5/17/13   2:14 PM CST
  • DENATURED FUEL ETHANOL (Aug 13) 2.423 0.022 5/17/13   1:30 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 13) 15318.00 3.00 5/19/13   6:29 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 13) 14805.00     CST
  • DJ INDUSTRIAL AVERAGE (Dec 13) 15176.00 103.00 5/17/13   3:24 PM CST



Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 13 652'0 659'6 650'2 657'0 4'2 652'6 07:22P Chart for @C3N Options for @C3N
Sep 13 555'0 559'4 551'6 558'4 2'4 556'0 07:22P Chart for @C3U Options for @C3U
Dec 13 517'0 520'0 514'0 519'2 -0'2 519'4 07:22P Chart for @C3Z Options for @C3Z
Mar 14 527'2 530'2 524'4 530'0 0'0 530'0 07:22P Chart for @C4H Options for @C4H
May 14 533'0 533'0 533'0 533'0 -4'4 537'4 07:22P Chart for @C4K Options for @C4K
Jul 14 540'0 540'0 539'4 540'0 -4'4 544'4 07:22P Chart for @C4N Options for @C4N
Sep 14 533'0 533'0 533'0 533'0 -3'6 536'6 07:22P Chart for @C4U Options for @C4U
Dec 14 533'4 537'0 532'0 536'4 1'2 535'2 07:22P Chart for @C4Z Options for @C4Z
Mar 15 547'4 -4'2 543'0s 07:10P Chart for @C5H Options for @C5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 13 1446'2 1448'4 1445'0 1448'2 -0'2 1448'4 07:22P Chart for @S3N Options for @S3N
Aug 13 1377'4 1379'4 1376'4 1378'4 0'0 1378'4 07:22P Chart for @S3Q Options for @S3Q
Sep 13 1286'0 1288'4 1285'2 1287'6 -1'6 1289'4 07:22P Chart for @S3U Options for @S3U
Nov 13 1225'4 1227'0 1222'4 1225'0 -3'2 1228'2 07:22P Chart for @S3X Options for @S3X
Jan 14 1233'0 1233'0 1230'4 1232'6 -2'4 1235'2 07:22P Chart for @S4F Options for @S4F
Mar 14 1235'0 1235'4 1235'0 1235'2 -4'2 1239'4 07:22P Chart for @S4H Options for @S4H
May 14 1241'4 9'4 1241'2s 07:22P Chart for @S4K Options for @S4K
Jul 14 1248'2 9'0 1248'6s 07:22P Chart for @S4N Options for @S4N
Aug 14 1227'6 9'0 1244'0s 07:22P Chart for @S4Q Options for @S4Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 13 736'2 741'0 735'2 737'0 -0'2 737'2 07:22P Chart for @KW3N Options for @KW3N
Sep 13 745'0 747'0 742'6 743'4 -0'6 744'2 07:22P Chart for @KW3U Options for @KW3U
Dec 13 759'4 763'0 758'6 760'4 -0'6 761'2 07:22P Chart for @KW3Z Options for @KW3Z
Mar 14 774'2 774'6 Chart for @KW4H Options for @KW4H
May 14 780'0 780'0 780'0 780'0 1'0 779'0 07:22P Chart for @KW4K Options for @KW4K
Jul 14 776'0 776'0 776'0 776'0 -0'2 776'2 07:22P Chart for @KW4N Options for @KW4N
Sep 14 794'0 -5'6 778'0s 07:23P Chart for @KW4U Options for @KW4U
Dec 14 785'2 -5'4 783'6s 07:21P Chart for @KW4Z Options for @KW4Z
Jul 15 Chart for @KW5N Options for @KW5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 13 681'2 688'4 681'0 685'0 1'6 683'2 07:22P Chart for @W3N Options for @W3N
Sep 13 690'4 691'4 689'0 691'0 0'0 691'0 07:22P Chart for @W3U Options for @W3U
Dec 13 706'2 710'6 704'6 707'6 0'2 707'4 07:22P Chart for @W3Z Options for @W3Z
Mar 14 721'6 724'6 721'6 724'6 0'4 724'2 07:22P Chart for @W4H Options for @W4H
May 14 731'2 731'4 Chart for @W4K Options for @W4K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 13 119.550 - 0.500 119.400s 07:11P Chart for @LE3M Options for @LE3M
Aug 13 118.675 - 1.175 118.550s 04:57P Chart for @LE3Q Options for @LE3Q
Oct 13 122.000 - 0.900 121.975s 02:01P Chart for @LE3V Options for @LE3V
Dec 13 123.525 - 0.750 123.525s 07:20P Chart for @LE3Z Options for @LE3Z
Feb 14 124.800 - 0.850 124.800s 02:01P Chart for @LE4G Options for @LE4G
Apr 14 126.325 - 0.300 126.650s 02:01P Chart for @LE4J Options for @LE4J
Jun 14 122.025 122.950s 02:01P Chart for @LE4M Options for @LE4M
Aug 14 Chart for @LE4Q Options for @LE4Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 13 133.800 - 1.125 133.900s 04:04P Chart for @GF3K Options for @GF3K
Aug 13 143.525 - 1.750 143.375s 07:20P Chart for @GF3Q Options for @GF3Q
Sep 13 145.850 - 1.700 145.700s 04:54P Chart for @GF3U Options for @GF3U
Oct 13 148.150 - 1.425 147.800s 02:00P Chart for @GF3V Options for @GF3V
Nov 13 149.300 - 1.200 149.200s 02:00P Chart for @GF3X Options for @GF3X
Jan 14 148.925 - 1.550 148.800s 02:00P Chart for @GF4F Options for @GF4F
Mar 14 149.300 151.000s 04:08P Chart for @GF4H Options for @GF4H
Apr 14 151.025 151.025 150.975 151.000 152.000s 05/17 Chart for @GF4J Options for @GF4J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 13 92.125 -1.350 91.525s 05:03P Chart for @HE3M Options for @HE3M
Jul 13 91.650 -1.575 90.975s 07:13P Chart for @HE3N Options for @HE3N
Aug 13 90.500 -0.750 90.150s 02:02P Chart for @HE3Q Options for @HE3Q
Oct 13 80.500 -0.250 80.300s 02:01P Chart for @HE3V Options for @HE3V
Dec 13 77.550 0.050 77.400s 02:01P Chart for @HE3Z Options for @HE3Z
Feb 14 80.500 0.300 80.450s 02:03P Chart for @HE4G Options for @HE4G
Apr 14 82.375 0.275 82.450s 02:03P Chart for @HE4J Options for @HE4J
May 14 86.775 87.500s 02:02P Chart for @HE4K Options for @HE4K
Jun 14 89.300 -0.250 89.650s 02:02P Chart for @HE4M Options for @HE4M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 13 18.54 18.54 18.54 18.54 0.02 18.52 05:05P Chart for @DA3K Options for @DA3K
Jun 13 18.34 18.39 18.34 18.35 -0.01 18.36 07:20P Chart for @DA3M Options for @DA3M
Jul 13 18.80 18.80 18.75 18.75 0.02 18.73 07:20P Chart for @DA3N Options for @DA3N
Aug 13 19.05 19.01 Chart for @DA3Q Options for @DA3Q
Sep 13 19.07 19.09 19.12 Chart for @DA3U Options for @DA3U
@AC - DENATURED FUEL ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 13 2.679 0.043 2.671s 07:11P Chart for @AC3M Options for @AC3M
Jul 13 2.545 0.029 2.543s 07:11P Chart for @AC3N Options for @AC3N
Aug 13 2.423 0.022 2.422s 05:10P Chart for @AC3Q Options for @AC3Q
@DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 13 15302.00 15318.00 15302.00 15318.00 3.00 15315.00 07:22P Chart for @DJ3M Options for @DJ3M
Sep 13 14805.00 15246.00 Chart for @DJ3U Options for @DJ3U
Dec 13 15176.00 103.00 15176.00s 05/17 Chart for @DJ3Z Options for @DJ3Z
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