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
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 01/30 Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 01/30 Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 01/30 Chart for @C5N Options for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 01/30 Chart for @C5U Options for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 01/30 Chart for @C5Z Options for @C5Z
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 371'2 371'2 366'0 370'0 -1'4 370'0s 01/30 Chart for C5H Options for C5H
May 15 379'2 379'2 374'4 378'0 -1'4 378'4s 01/30 Chart for C5K Options for C5K
Jul 15 386'0 -1'6 386'0s 01/30 Chart for C5N Options for C5N
Sep 15 406'6 -1'4 393'0s 01/30 Chart for C5U Options for C5U
Dec 15 400'4 401'0 400'4 401'0 -2'0 400'6s 01/30 Chart for C5Z Options for C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 01/30 Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 01/30 Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 01/30 Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 01/30 Chart for @S5Q Options for @S5Q
Sep 15 965'0 966'6 952'2 957'4 -6'2 956'6s 01/30 Chart for @S5U Options for @S5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'4 968'4 957'2 960'4 -7'2 961'0s 01/30 Chart for S5H Options for S5H
May 15 973'0 973'0 967'0 967'0 -7'0 967'6s 01/30 Chart for S5K Options for S5K
Jul 15 973'2 973'4 970'4 972'0 -7'0 972'6s 01/30 Chart for S5N Options for S5N
Aug 15 1052'0 -6'6 972'0s 01/30 Chart for S5Q Options for S5Q
Sep 15 975'0 -6'2 956'6s 01/30 Chart for S5U Options for S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 01/30 Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 01/30 Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 01/30 Chart for @W5N Options for @W5N
Sep 15 526'2 526'2 515'0 520'0 -5'4 519'6s 01/30 Chart for @W5U Options for @W5U
Dec 15 537'4 540'0 527'2 533'0 -5'4 532'2s 01/30 Chart for @W5Z Options for @W5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 502'0 502'0 502'0 502'0 -5'0 502'6s 01/30 Chart for W5H Options for W5H
May 15 506'6 507'0 506'0 507'0 -5'6 506'6s 01/30 Chart for W5K Options for W5K
Jul 15 510'4 510'4 508'4 508'4 -5'4 511'4s 01/30 Chart for W5N Options for W5N
Sep 15 641'6 -5'4 519'6s 01/30 Chart for W5U Options for W5U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 281'6 284'0 266'4 277'0 -7'0 275'4s 01/30 Chart for @O5H Options for @O5H
May 15 288'0 288'0 271'0 279'0 -6'6 280'0s 01/30 Chart for @O5K Options for @O5K
Jul 15 287'0 287'0 280'2 283'0 -8'0 284'4s 01/30 Chart for @O5N Options for @O5N
Sep 15 298'0 -8'0 290'4s 01/30 Chart for @O5U Options for @O5U
Dec 15 296'0 296'2 284'0 290'0 -5'6 290'4s 01/30 Chart for @O5Z Options for @O5Z
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 276'0 276'0 276'0 276'0 -7'0 275'4s 01/30 Chart for O5H Options for O5H
May 15 279'0 279'0 279'0 279'0 -6'6 280'0s 01/30 Chart for O5K Options for O5K
Jul 15 284'4 -8'0 284'4s 01/30 Chart for O5N Options for O5N
Sep 15 290'4 -8'0 290'4s 01/30 Chart for O5U Options for O5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 153.775 155.375 152.800 154.850 1.325 154.850s 01/30 Chart for @LE5G Options for @LE5G
Apr 15 150.800 152.350 149.625 152.100 1.775 152.275s 01/30 Chart for @LE5J Options for @LE5J
Jun 15 143.850 144.875 142.575 144.525 1.200 144.625s 01/30 Chart for @LE5M Options for @LE5M
Aug 15 143.275 144.150 141.800 143.825 1.100 144.050s 01/30 Chart for @LE5Q Options for @LE5Q
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.400 155.300 153.050 154.800 1.325 154.850s 01/30 Chart for LC5G Options for LC5G
Apr 15 151.000 152.350 149.800 152.350 1.775 152.275s 01/30 Chart for LC5J Options for LC5J
Jun 15 144.000 144.800 142.800 144.600 1.200 144.625s 01/30 Chart for LC5M Options for LC5M
Aug 15 143.250 144.250 142.050 144.050 1.100 144.050s 01/30 Chart for LC5Q Options for LC5Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 205.050 205.375 205.050 205.350 1.625 205.200s 01/30 Chart for FC5H Options for FC5H
Apr 15 205.350 205.350 205.325 205.325 1.200 205.400s 01/30 Chart for FC5J Options for FC5J
May 15 206.100 206.100 206.100 206.100 1.425 206.125s 01/30 Chart for FC5K Options for FC5K
Aug 15 208.050 208.050 208.025 208.025 1.475 208.000s 01/30 Chart for FC5Q Options for FC5Q
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 68.100 68.400 67.450 67.500 -1.075 67.475s 01/30 Chart for LH5G Options for LH5G
Apr 15 72.700 72.750 71.800 72.250 -0.950 72.250s 01/30 Chart for LH5J Options for LH5J
May 15 80.500 88.500 1.025 80.450s 01/30 Chart for LH5K Options for LH5K
Jun 15 83.950 84.350 83.250 84.100 0.475 84.100s 01/30 Chart for LH5M Options for LH5M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Feb 15 1.364 1.401 1.330 1.365 0.003 1.367s 01/30 Chart for @AC5G Options for @AC5G
Mar 15 1.369 1.412 1.346 1.387 0.007 1.386s 01/30 Chart for @AC5H Options for @AC5H
Apr 15 1.378 1.424 1.365 1.420 0.011 1.402s 01/30 Chart for @AC5J Options for @AC5J
May 15 1.392 1.408 1.383 1.402 -0.002 1.404s 01/30 Chart for @AC5K Options for @AC5K
My Custom Markets
Symbol Open High Low Last Change Close Time More



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