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 15 409'6 410'6 409'2 409'6 -0'6 410'4 01:35A Chart for @C5H Options for @C5H
May 15 418'4 419'0 417'6 418'2 -0'6 419'0 01:35A Chart for @C5K Options for @C5K
Jul 15 425'4 426'0 424'6 425'2 -0'6 426'0 01:35A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 428'0 428'0 -0'2 428'2 01:35A Chart for @C5U Options for @C5U
Dec 15 434'2 434'6 433'2 433'6 -1'2 435'0 01:35A Chart for @C5Z Options for @C5Z
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 407'0 411'0 406'6 410'6 -0'4 410'4s 12/19 Chart for C5H Options for C5H
May 15 416'4 419'0 416'4 419'0 -0'4 419'0s 12/19 Chart for C5K Options for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 12/19 Chart for C5N Options for C5N
Sep 15 423'6 423'6 423'6 423'6 -0'2 428'2s 12/19 Chart for C5U Options for C5U
Dec 15 431'6 435'2 431'6 435'2 0'2 435'0s 12/19 Chart for C5Z Options for C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1030'0 1025'2 1028'2 -2'2 1030'4 01:35A Chart for @S5F Options for @S5F
Mar 15 1037'4 1038'0 1033'0 1036'2 -2'2 1038'4 01:35A Chart for @S5H Options for @S5H
May 15 1045'0 1045'6 1040'6 1044'0 -2'0 1046'0 01:35A Chart for @S5K Options for @S5K
Jul 15 1051'0 1052'2 1047'6 1050'4 -1'4 1052'0 01:35A Chart for @S5N Options for @S5N
Aug 15 1049'6 1052'0 1044'4 1046'0 -3'0 1050'6s 01:35A Chart for @S5Q Options for @S5Q
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1028'4 1033'0 1023'4 1032'0 -4'4 1030'4s 12/19 Chart for S5F Options for S5F
Mar 15 1033'0 1041'0 1031'4 1038'0 -4'6 1038'4s 12/19 Chart for S5H Options for S5H
May 15 1048'4 -4'2 1046'0s 12/19 Chart for S5K Options for S5K
Jul 15 1045'6 1045'6 1045'6 1045'6 -4'0 1052'0s 12/19 Chart for S5N Options for S5N
Aug 15 1045'0 1052'0 1043'0 1052'0 -3'0 1050'6s 12/19 Chart for S5Q Options for S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'4 632'2 621'0 621'4 -10'6 632'2 01:35A Chart for @W5H Options for @W5H
May 15 632'4 634'4 623'2 623'6 -11'2 635'0 01:35A Chart for @W5K Options for @W5K
Jul 15 631'0 632'0 622'2 623'0 -11'2 634'2 01:35A Chart for @W5N Options for @W5N
Sep 15 633'6 633'6 631'6 631'6 -9'4 641'2 01:35A Chart for @W5U Options for @W5U
Dec 15 645'4 647'2 643'0 643'2 -7'4 650'6 01:35A Chart for @W5Z Options for @W5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 631'4 633'4 631'4 633'0 -23'0 632'2s 12/19 Chart for W5H Options for W5H
May 15 620'4 -21'6 635'0s 12/19 Chart for W5K Options for W5K
Jul 15 652'4 -19'6 634'2s 12/19 Chart for W5N Options for W5N
Sep 15 641'6 -19'4 641'2s 12/19 Chart for W5U Options for W5U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 306'6 311'6 306'6 311'6 1'2 310'4 12:30A Chart for @O5H Options for @O5H
May 15 320'2 320'4 311'4 314'4 -6'0 313'4s 12:30A Chart for @O5K Options for @O5K
Jul 15 320'0 320'0 313'4 313'4 -2'6 315'6s 12:30A Chart for @O5N Options for @O5N
Sep 15 322'4 -2'6 315'2s 12/21 Chart for @O5U Options for @O5U
Dec 15 310'0 310'0 310'0 310'0 0'0 311'4s 12/21 Chart for @O5Z Options for @O5Z
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 307'6 -5'6 310'4s 12/19 Chart for O5H Options for O5H
May 15 313'4 -6'0 313'4s 12/19 Chart for O5K Options for O5K
Jul 15 315'6 -2'6 315'6s 12/19 Chart for O5N Options for O5N
Sep 15 315'2 -2'6 315'2s 12/19 Chart for O5U Options for O5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 159.050 161.500 159.000 161.250 2.050 160.750s 12/21 Chart for @LE4Z Options for @LE4Z
Feb 15 158.575 160.775 158.450 160.275 1.575 160.100s 12/21 Chart for @LE5G Options for @LE5G
Apr 15 158.200 160.050 158.075 159.650 1.475 159.675s 12/21 Chart for @LE5J Options for @LE5J
Jun 15 151.000 152.750 150.825 152.575 2.050 152.500s 12/21 Chart for @LE5M Options for @LE5M
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.750 159.500 160.750 2.050 160.750s 12/19 Chart for LC4Z Options for LC4Z
Feb 15 160.000 160.700 158.600 160.100 1.575 160.100s 12/19 Chart for LC5G Options for LC5G
Apr 15 159.500 160.000 158.200 159.700 1.475 159.675s 12/19 Chart for LC5J Options for LC5J
Jun 15 152.000 152.550 151.500 152.550 2.050 152.500s 12/19 Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 219.650 220.000 218.900 220.000 3.075 220.150s 12/19 Chart for FC5F Options for FC5F
Mar 15 216.350 218.025 216.300 218.025 4.200 217.975s 12/19 Chart for FC5H Options for FC5H
Apr 15 218.000 218.000 217.975 217.975 3.900 218.075s 12/19 Chart for FC5J Options for FC5J
May 15 218.600 218.600 218.575 218.575 3.650 218.600s 12/19 Chart for FC5K Options for FC5K
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.750 82.450 81.150 81.950 0.025 81.900s 12/19 Chart for LH5G Options for LH5G
Apr 15 82.750 83.200 82.750 83.150 -0.025 83.200s 12/19 Chart for LH5J Options for LH5J
May 15 87.000 94.500 -0.275 87.175s 12/19 Chart for LH5K Options for LH5K
Jun 15 90.200 90.450 90.000 90.450 -0.450 90.425s 12/19 Chart for LH5M Options for LH5M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1.618 1.630 1.612 1.615 -0.020 1.622s 01:30A Chart for @AC5F Options for @AC5F
Feb 15 1.564 1.581 1.560 1.570 -0.003 1.579s 12:35A Chart for @AC5G Options for @AC5G
Mar 15 1.560 1.568 1.550 1.568 0.001 1.569s 12:54A Chart for @AC5H Options for @AC5H
Apr 15 1.553 1.560 1.553 1.560 0.004 1.570s 01:06A Chart for @AC5J Options for @AC5J
My Custom Markets
Symbol Open High Low Last Change Close Time More



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