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
May 15 377'0 377'0 373'4 374'2 -3'6 378'0 07:45A Chart for @C5K Options for @C5K
Jul 15 383'6 383'6 380'2 381'2 -3'4 384'6 07:45A Chart for @C5N Options for @C5N
Sep 15 391'4 391'4 387'6 388'4 -3'4 392'0 07:55A Chart for @C5U Options for @C5U
Dec 15 400'4 400'4 397'0 398'2 -3'0 401'2 07:45A Chart for @C5Z Options for @C5Z
Mar 16 411'0 411'0 407'6 408'2 -3'0 411'2 07:45A Chart for @C6H Options for @C6H
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 378'0 379'4 376'4 378'0 -1'6 378'0s 04/20 Chart for C5K Options for C5K
Jul 15 384'4 385'2 382'6 384'6 -2'0 384'6s 04/20 Chart for C5N Options for C5N
Sep 15 392'4 392'4 392'4 392'4 -2'0 392'0s 04/20 Chart for C5U Options for C5U
Dec 15 400'4 401'0 400'4 400'6 -2'0 401'2s 04/20 Chart for C5Z Options for C5Z
Mar 16 410'2 -1'6 411'2s 04/20 Chart for C6H Options for C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 976'6 977'0 972'6 976'2 -1'2 977'4 07:45A Chart for @S5K Options for @S5K
Jul 15 978'0 979'4 974'6 978'0 -1'4 979'4 07:47A Chart for @S5N Options for @S5N
Aug 15 975'6 976'0 971'6 974'4 -1'2 975'6 07:49A Chart for @S5Q Options for @S5Q
Sep 15 963'4 964'4 960'0 962'4 -1'2 963'6 07:45A Chart for @S5U Options for @S5U
Nov 15 957'0 959'6 954'4 957'2 -1'0 958'2 07:45A Chart for @S5X Options for @S5X
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 975'0 980'4 972'6 977'0 8'6 977'4s 04/20 Chart for S5K Options for S5K
Jul 15 977'2 982'0 977'0 979'0 8'0 979'4s 04/20 Chart for S5N Options for S5N
Aug 15 962'6 7'6 975'6s 04/20 Chart for S5Q Options for S5Q
Sep 15 959'0 6'0 963'6s 04/20 Chart for S5U Options for S5U
Nov 15 959'0 959'4 958'0 959'0 958'2s 04/20 Chart for S5X Options for S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 498'4 499'0 494'2 498'0 -0'6 498'6 07:45A Chart for @W5K Options for @W5K
Jul 15 498'2 498'6 493'6 497'4 -0'6 498'2 07:52A Chart for @W5N Options for @W5N
Sep 15 506'0 506'2 502'4 505'4 -1'4 507'0 07:45A Chart for @W5U Options for @W5U
Dec 15 521'6 521'6 517'4 521'2 -0'6 522'0 07:45A Chart for @W5Z Options for @W5Z
Mar 16 535'6 535'6 532'0 535'6 -1'0 536'6 07:46A Chart for @W6H Options for @W6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 493'6 4'2 498'6s 04/20 Chart for W5K Options for W5K
Jul 15 498'2 498'2 498'2 498'2 9'0 498'2s 04/20 Chart for W5N Options for W5N
Sep 15 527'6 9'2 507'0s 04/20 Chart for W5U Options for W5U
Dec 15 518'4 518'4 518'4 518'4 8'6 522'0s 04/20 Chart for W5Z Options for W5Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 15 262'0 263'0 261'2 261'4 -1'2 262'6 07:52A Chart for @O5K Options for @O5K
Jul 15 267'0 268'4 266'2 266'4 -0'2 266'6 07:45A Chart for @O5N Options for @O5N
Sep 15 275'4 276'6 275'4 276'4 -1'6 273'2s 07:45A Chart for @O5U Options for @O5U
Dec 15 279'0 281'0 276'2 277'4 -2'0 278'2s 07:45A Chart for @O5Z Options for @O5Z
Mar 16 285'0 285'0 285'0 285'0 -2'2 282'2s 07:45A Chart for @O6H Options for @O6H
O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 15 262'0 0'2 262'6s 04/20 Chart for O5K Options for O5K
Jul 15 263'4 -2'2 266'6s 04/20 Chart for O5N Options for O5N
Sep 15 273'2 -1'6 273'2s 04/20 Chart for O5U Options for O5U
Dec 15 278'2 -2'0 278'2s 04/20 Chart for O5Z Options for O5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 157.625 157.700 155.050 155.050 - 2.450 155.350s 07:31A Chart for @LE5J Options for @LE5J
Jun 15 148.200 148.425 145.575 145.625 - 3.125 145.875s 07:55A Chart for @LE5M Options for @LE5M
Aug 15 146.175 146.350 143.950 144.000 - 2.450 144.225s 07:54A Chart for @LE5Q Options for @LE5Q
Oct 15 147.900 148.000 146.000 146.150 - 1.900 146.350s 07:36A Chart for @LE5V Options for @LE5V
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 155.200 155.600 155.200 155.200 - 2.450 155.350s 04/20 Chart for LC5J Options for LC5J
Jun 15 148.100 148.100 145.600 145.800 - 3.125 145.875s 04/20 Chart for LC5M Options for LC5M
Aug 15 144.550 144.600 144.100 144.200 - 2.450 144.225s 04/20 Chart for LC5Q Options for LC5Q
Oct 15 146.400 146.500 146.375 146.500 - 1.900 146.350s 04/20 Chart for LC5V Options for LC5V
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 211.900 211.900 211.900 211.900 - 1.175 211.825s 04/20 Chart for FC5J Options for FC5J
May 15 205.100 205.100 205.075 205.075 - 3.375 205.150s 04/20 Chart for FC5K Options for FC5K
Aug 15 206.750 207.000 206.400 206.400 - 3.725 206.475s 04/20 Chart for FC5Q Options for FC5Q
Sep 15 205.550 205.550 205.525 205.525 - 3.525 205.550s 04/20 Chart for FC5U Options for FC5U
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 70.875 70.875 70.300 70.300 -0.250 70.275s 04/20 Chart for LH5K Options for LH5K
Jun 15 76.000 76.400 75.125 75.500 -0.750 75.525s 04/20 Chart for LH5M Options for LH5M
Jul 15 76.900 76.900 76.900 76.900 -0.525 76.950s 04/20 Chart for LH5N Options for LH5N
Aug 15 76.800 77.800 76.800 77.300 -0.225 77.275s 04/20 Chart for LH5Q Options for LH5Q
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 15 1.623 1.623 1.622 1.623 0.015 1.623 07:50A Chart for @AC5K Options for @AC5K
Jun 15 1.606 0.012 1.601 07:32A Chart for @AC5M Options for @AC5M
Jul 15 1.563 1.572 1.553 1.572 0.007 1.570s 07:50A Chart for @AC5N Options for @AC5N
Aug 15 1.529 1.545 1.529 1.545 0.007 1.537s 07:50A Chart for @AC5Q Options for @AC5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More



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