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
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 06:42P Chart for @C4Z Options for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 06:39P Chart for @C5H Options for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 02:00P Chart for @C5K Options for @C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 04:42P Chart for @C5N Options for @C5N
Sep 15 407'0 415'4 405'2 405'2 -1'0 407'4s 05:00P Chart for @C5U Options for @C5U
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'2 380'4 370'4 371'0 -0'4 372'6s 11/21 Chart for C4Z Options for C4Z
Mar 15 385'4 393'2 384'0 384'0 -1'0 385'2s 11/21 Chart for C5H Options for C5H
May 15 396'0 396'0 392'4 392'4 -0'6 394'2s 11/21 Chart for C5K Options for C5K
Jul 15 406'2 408'4 400'4 400'4 -1'0 401'2s 11/21 Chart for C5N Options for C5N
Sep 15 417'4 -1'0 407'4s 11/21 Chart for C5U Options for C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1038'0 18'4 1039'0s 06:42P Chart for @S5F Options for @S5F
Mar 15 1028'0 1047'2 1021'0 1045'2 18'0 1046'0s 06:30P Chart for @S5H Options for @S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 04:40P Chart for @S5K Options for @S5K
Jul 15 1039'2 1058'0 1032'4 1055'2 17'0 1056'2s 05:42P Chart for @S5N Options for @S5N
Aug 15 1038'2 1056'0 1037'2 1053'4 16'2 1055'6s 02:00P Chart for @S5Q Options for @S5Q
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1039'0 1026'2 1036'4 18'4 1039'0s 11/21 Chart for S5F Options for S5F
Mar 15 1028'0 1046'4 1028'0 1044'0 18'0 1046'0s 11/21 Chart for S5H Options for S5H
May 15 1043'2 17'6 1052'2s 11/21 Chart for S5K Options for S5K
Jul 15 1055'4 1056'0 1055'4 1056'0 17'0 1056'2s 11/21 Chart for S5N Options for S5N
Aug 15 1051'0 16'2 1055'6s 11/21 Chart for S5Q Options for S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 547'0 553'6 540'6 546'2 0'0 547'2s 06:12P Chart for @W4Z Options for @W4Z
Mar 15 552'4 560'0 547'4 552'6 1'0 553'4s 06:42P Chart for @W5H Options for @W5H
May 15 558'0 566'2 554'2 560'0 1'2 560'4s 06:30P Chart for @W5K Options for @W5K
Jul 15 564'4 571'0 559'0 566'4 1'4 566'0s 04:40P Chart for @W5N Options for @W5N
Sep 15 573'2 579'0 567'4 575'6 1'2 574'4s 02:00P Chart for @W5U Options for @W5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 548'0 548'0 548'0 548'0 0'0 547'2s 11/21 Chart for W4Z Options for W4Z
Mar 15 551'0 556'0 551'0 554'0 1'0 553'4s 11/21 Chart for W5H Options for W5H
May 15 559'4 559'4 559'4 559'4 1'2 560'4s 11/21 Chart for W5K Options for W5K
Jul 15 567'4 1'4 566'0s 11/21 Chart for W5N Options for W5N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 14 329'2 329'2 323'4 325'6 1'0 326'6s 06:42P Chart for @O4Z Options for @O4Z
Mar 15 328'0 329'6 325'0 325'6 -2'2 326'0s 04:48P Chart for @O5H Options for @O5H
May 15 325'6 329'0 325'6 326'2 -2'0 327'2s 02:00P Chart for @O5K Options for @O5K
Jul 15 329'0 -3'4 326'2s 02:00P Chart for @O5N Options for @O5N
Sep 15 320'0 -4'0 320'4s 02:00P Chart for @O5U Options for @O5U
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 14 346'4 1'0 326'6s 11/21 Chart for O4Z Options for O4Z
Mar 15 340'4 -2'2 326'0s 11/21 Chart for O5H Options for O5H
May 15 327'2 -2'0 327'2s 11/21 Chart for O5K Options for O5K
Jul 15 326'2 -3'4 326'2s 11/21 Chart for O5N Options for O5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.250 171.275 169.800 171.025 0.650 170.900s 02:00P Chart for @LE4Z Options for @LE4Z
Feb 15 171.775 172.650 171.300 172.425 0.325 172.150s 02:00P Chart for @LE5G Options for @LE5G
Apr 15 170.300 171.100 169.800 170.500 0.125 170.425s 02:00P Chart for @LE5J Options for @LE5J
Jun 15 161.750 162.925 161.650 162.600 0.800 162.800s 02:00P Chart for @LE5M Options for @LE5M
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.500 170.950 169.975 170.900 0.650 170.900s 11/21 Chart for LC4Z Options for LC4Z
Feb 15 171.700 172.500 171.425 172.150 0.325 172.150s 11/21 Chart for LC5G Options for LC5G
Apr 15 170.400 171.000 170.250 170.400 0.125 170.425s 11/21 Chart for LC5J Options for LC5J
Jun 15 162.800 162.800 162.450 162.650 0.800 162.800s 11/21 Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 235.300 236.500 235.050 236.350 0.775 236.350s 11/21 Chart for FC5F Options for FC5F
Mar 15 234.450 234.450 234.450 234.450 0.725 234.450s 11/21 Chart for FC5H Options for FC5H
Apr 15 234.625 234.625 234.600 234.600 0.650 234.600s 11/21 Chart for FC5J Options for FC5J
May 15 233.650 234.625 233.625 234.625 1.075 234.625s 11/21 Chart for FC5K Options for FC5K
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.100 90.850 90.100 90.650 -0.125 90.650s 11/21 Chart for LH4Z Options for LH4Z
Feb 15 90.700 90.750 90.300 90.450 -0.450 90.450s 11/21 Chart for LH5G Options for LH5G
Apr 15 92.300 93.100 92.300 92.950 0.200 92.950s 11/21 Chart for LH5J Options for LH5J
May 15 94.500 94.800s 11/21 Chart for LH5K Options for LH5K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 2.010 2.090 1.998 2.090 0.112 2.060s 05:43P Chart for @AC4Z Options for @AC4Z
Jan 15 1.791 1.850 1.791 1.850 0.090 1.837s 05:43P Chart for @AC5F Options for @AC5F
Feb 15 1.719 1.760 1.719 1.760 0.081 1.760s 05:43P Chart for @AC5G Options for @AC5G
Mar 15 1.705 1.709 1.697 1.709 0.073 1.737s 05:43P Chart for @AC5H Options for @AC5H
My Custom Markets
Symbol Open High Low Last Change Close Time More



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