PLEASE NOTE   E

You can customize the quotes on this page by clicking on the customize quotes button in the bottom right corner of futures and entering commodity symbols in the fields.  

 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 361'6 356'0 360'2 -2'6 359'0s 08/29 Chart for @C4U Options for @C4U
Dec 14 368'0 369'0 362'4 366'0 -4'4 364'6s 08/29 Chart for @C4Z Options for @C4Z
Mar 15 380'4 381'6 375'4 379'0 -4'4 377'6s 08/29 Chart for @C5H Options for @C5H
May 15 389'0 390'0 383'6 387'2 -4'4 386'0s 08/29 Chart for @C5K Options for @C5K
Jul 15 395'2 396'4 390'4 394'0 -4'2 392'6s 08/29 Chart for @C5N Options for @C5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'6 360'6 356'0 358'6 -2'6 359'0s 08/29 Chart for C4U Options for C4U
Dec 14 367'6 367'6 363'0 364'6 -4'4 364'6s 08/29 Chart for C4Z Options for C4Z
Mar 15 380'4 380'4 376'4 376'4 -4'4 377'6s 08/29 Chart for C5H Options for C5H
May 15 390'0 -4'4 386'0s 08/29 Chart for C5K Options for C5K
Jul 15 390'4 -4'2 392'6s 08/29 Chart for C5N Options for C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'2 1095'6 1070'2 1090'0 15'6 1089'4s 08/29 Chart for @S4U Options for @S4U
Nov 14 1028'6 1034'0 1021'0 1024'4 -4'4 1024'2s 08/29 Chart for @S4X Options for @S4X
Jan 15 1036'2 1041'0 1029'0 1032'4 -4'0 1032'4s 08/29 Chart for @S5F Options for @S5F
Mar 15 1043'4 1048'4 1036'6 1040'0 -3'2 1040'4s 08/29 Chart for @S5H Options for @S5H
May 15 1050'0 1054'2 1042'4 1045'6 -4'0 1046'2s 08/29 Chart for @S5K Options for @S5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1086'0 15'6 1089'4s 08/29 Chart for S4U Options for S4U
Nov 14 1031'0 1031'0 1021'0 1021'4 -4'4 1024'2s 08/29 Chart for S4X Options for S4X
Jan 15 1039'0 1039'0 1031'0 1031'2 -4'0 1032'4s 08/29 Chart for S5F Options for S5F
Mar 15 1044'4 -3'2 1040'4s 08/29 Chart for S5H Options for S5H
May 15 1045'4 -4'0 1046'2s 08/29 Chart for S5K Options for S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 555'0 562'2 546'0 549'2 -6'2 550'2s 08/29 Chart for @W4U Options for @W4U
Dec 14 570'0 578'6 561'2 563'0 -8'2 563'4s 08/29 Chart for @W4Z Options for @W4Z
Mar 15 589'0 597'4 580'4 582'4 -8'6 582'4s 08/29 Chart for @W5H Options for @W5H
May 15 604'0 606'0 590'0 593'0 -8'4 592'2s 08/29 Chart for @W5K Options for @W5K
Jul 15 604'0 610'2 596'4 599'6 -6'0 599'2s 08/29 Chart for @W5N Options for @W5N
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 551'0 551'0 551'0 551'0 -6'2 550'2s 08/29 Chart for W4U Options for W4U
Dec 14 563'0 563'0 562'0 562'0 -8'2 563'4s 08/29 Chart for W4Z Options for W4Z
Mar 15 582'0 582'0 582'0 582'0 -8'6 582'4s 08/29 Chart for W5H Options for W5H
May 15 588'4 -8'4 592'2s 08/29 Chart for W5K Options for W5K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 364'6 371'6 359'0 371'6 1'2 362'2s 08/29 Chart for @O4U Options for @O4U
Dec 14 339'4 345'4 339'2 342'4 1'2 342'2s 08/29 Chart for @O4Z Options for @O4Z
Mar 15 329'6 330'4 326'0 328'4 0'2 328'2s 08/29 Chart for @O5H Options for @O5H
May 15 320'4 320'4 320'4 320'4 0'2 320'6s 08/29 Chart for @O5K Options for @O5K
Jul 15 316'0 0'2 317'6s 08/29 Chart for @O5N Options for @O5N
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 350'0 1'2 362'2s 08/29 Chart for O4U Options for O4U
Dec 14 341'4 341'4 341'4 341'4 1'2 342'2s 08/29 Chart for O4Z Options for O4Z
Mar 15 328'2 0'2 328'2s 08/29 Chart for O5H Options for O5H
May 15 320'6 0'2 320'6s 08/29 Chart for O5K Options for O5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 154.925 155.950 154.900 155.950 1.250 155.900s 08/29 Chart for @LE4Q Options for @LE4Q
Oct 14 149.950 151.550 149.750 151.525 1.325 151.425s 08/29 Chart for @LE4V Options for @LE4V
Dec 14 152.475 154.100 152.150 154.075 1.250 153.950s 08/29 Chart for @LE4Z Options for @LE4Z
Feb 15 153.725 154.875 153.050 154.800 0.825 154.600s 08/29 Chart for @LE5G Options for @LE5G
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 155.925 156.200 153.500 155.900 1.250 155.900s 08/29 Chart for LC4Q Options for LC4Q
Oct 14 150.400 151.500 149.850 151.500 1.325 151.425s 08/29 Chart for LC4V Options for LC4V
Dec 14 153.000 153.950 152.400 153.950 1.250 153.950s 08/29 Chart for LC4Z Options for LC4Z
Feb 15 153.625 154.850 153.500 154.600 0.825 154.600s 08/29 Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 218.250 218.650 218.250 218.650 1.500 218.650s 08/29 Chart for FC4U Options for FC4U
Oct 14 216.400 216.750 216.400 216.725 1.950 216.725s 08/29 Chart for FC4V Options for FC4V
Nov 14 215.400 215.400 212.750 215.375 2.450 215.375s 08/29 Chart for FC4X Options for FC4X
Jan 15 209.200 210.200 207.500 210.200 2.300 210.200s 08/29 Chart for FC5F Options for FC5F
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 97.350 98.475 97.050 98.050 2.650 98.125s 08/29 Chart for LH4V Options for LH4V
Dec 14 91.700 92.800 91.250 91.900 1.625 92.000s 08/29 Chart for LH4Z Options for LH4Z
Feb 15 91.125 91.900 90.800 90.800 0.925 90.825s 08/29 Chart for LH5G Options for LH5G
Apr 15 91.600 92.450 91.400 91.700 0.475 91.550s 08/29 Chart for LH5J Options for LH5J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 14 2.190 2.205 2.190 2.200 0.012 2.200s 08/29 Chart for @AC4U Options for @AC4U
Oct 14 2.023 2.037 2.023 2.027 0.010 2.033s 08/29 Chart for @AC4V Options for @AC4V
Nov 14 1.937 1.937 1.924 1.926 0.008 1.931s 08/29 Chart for @AC4X Options for @AC4X
Dec 14 1.864 1.864 1.860 1.860 0.002 1.869s 08/29 Chart for @AC4Z Options for @AC4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN