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 14 361'0 362'0 360'4 362'0 0'4 361'4 12:04A Chart for @C4U Options for @C4U
Dec 14 369'0 369'6 368'4 369'6 0'2 369'4 12:04A Chart for @C4Z Options for @C4Z
Mar 15 380'6 381'4 380'2 381'4 0'2 381'2 12:04A Chart for @C5H Options for @C5H
May 15 389'0 389'6 388'6 389'6 0'2 389'4 12:04A Chart for @C5K Options for @C5K
Jul 15 396'6 397'0 395'0 397'0 0'0 397'0 12:03A Chart for @C5N Options for @C5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 368'2 368'2 357'0 361'6 -1'0 361'4s 07/24 Chart for C4U Options for C4U
Dec 14 376'0 376'0 364'6 369'0 -1'2 369'4s 07/24 Chart for C4Z Options for C4Z
Mar 15 379'2 380'6 379'2 380'4 -1'2 381'2s 07/24 Chart for C5H Options for C5H
May 15 390'4 390'4 390'4 390'4 -0'6 389'4s 07/24 Chart for C5K Options for C5K
Jul 15 397'0 -0'4 397'0s 07/24 Chart for C5N Options for C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1206'4 1207'0 1202'2 1204'4 -3'0 1207'4 12:04A Chart for @S4Q Options for @S4Q
Sep 14 1112'0 1113'4 1108'2 1111'6 0'2 1111'4 12:04A Chart for @S4U Options for @S4U
Nov 14 1084'6 1087'2 1079'2 1083'6 -1'0 1084'6 12:04A Chart for @S4X Options for @S4X
Jan 15 1091'0 1094'0 1087'2 1090'6 -0'6 1091'4 12:04A Chart for @S5F Options for @S5F
Mar 15 1094'6 1094'6 1092'4 1094'4 -3'0 1097'4 12:04A Chart for @S5H Options for @S5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1202'0 6'4 1207'4s 07/24 Chart for S4Q Options for S4Q
Sep 14 1119'4 1119'4 1111'0 1119'4 9'6 1111'4s 07/24 Chart for S4U Options for S4U
Nov 14 1100'0 1100'0 1079'0 1085'4 8'2 1084'6s 07/24 Chart for S4X Options for S4X
Jan 15 1066'0 7'6 1091'4s 07/24 Chart for S5F Options for S5F
Mar 15 1078'0 6'6 1097'4s 07/24 Chart for S5H Options for S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 528'6 533'6 528'6 533'6 5'0 528'6 12:03A Chart for @W4U Options for @W4U
Dec 14 550'4 555'2 550'4 555'2 5'0 550'2 12:03A Chart for @W4Z Options for @W4Z
Mar 15 576'0 576'6 576'0 576'0 3'2 572'6 12:03A Chart for @W5H Options for @W5H
May 15 588'0 590'6 588'0 590'4 2'2 588'2 12:03A Chart for @W5K Options for @W5K
Jul 15 600'0 603'6 600'0 603'6 3'2 600'4 12:03A Chart for @W5N Options for @W5N
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 529'0 529'0 528'4 529'0 -2'0 528'6s 07/24 Chart for W4U Options for W4U
Dec 14 552'0 -4'2 550'2s 07/24 Chart for W4Z Options for W4Z
Mar 15 572'0 572'0 572'0 572'0 -5'0 572'6s 07/24 Chart for W5H Options for W5H
May 15 584'4 -5'4 588'2s 07/24 Chart for W5K Options for W5K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 338'6 339'0 338'6 339'0 2'0 337'0 07/24 Chart for @O4U Options for @O4U
Dec 14 326'2 328'2 326'0 328'2 2'2 326'0 07/24 Chart for @O4Z Options for @O4Z
Mar 15 317'0 317'0 317'0 317'0 2'2 314'6 07/24 Chart for @O5H Options for @O5H
May 15 315'4 -1'2 304'6s 07/24 Chart for @O5K Options for @O5K
Jul 15 320'0 -3'4 303'4s 07/24 Chart for @O5N Options for @O5N
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 336'4 4'0 337'0s 07/24 Chart for O4U Options for O4U
Dec 14 315'0 1'6 326'0s 07/24 Chart for O4Z Options for O4Z
Mar 15 314'6 -0'4 314'6s 07/24 Chart for O5H Options for O5H
May 15 304'6 -1'2 304'6s 07/24 Chart for O5K Options for O5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 156.975 157.500 156.450 157.425 0.875 156.550 12:02A Chart for @LE4Q Options for @LE4Q
Oct 14 158.400 158.725 157.575 158.725 0.675 158.050 12:04A Chart for @LE4V Options for @LE4V
Dec 14 157.975 157.975 157.250 157.950 0.175 157.775 12:03A Chart for @LE4Z Options for @LE4Z
Feb 15 156.000 156.225 155.625 156.225 0.075 156.150 12:04A Chart for @LE5G Options for @LE5G
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.700 157.700 155.450 156.600 0.500 156.550s 07/24 Chart for LC4Q Options for LC4Q
Oct 14 158.950 159.000 156.400 158.050 0.050 158.050s 07/24 Chart for LC4V Options for LC4V
Dec 14 158.150 158.150 155.800 157.850 0.050 157.775s 07/24 Chart for LC4Z Options for LC4Z
Feb 15 154.800 156.400 154.000 156.175 0.375 156.150s 07/24 Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.350 217.350 217.325 217.325 0.075 217.325s 07/24 Chart for FC4Q Options for FC4Q
Sep 14 218.050 218.050 218.025 218.025 - 0.350 218.050s 07/24 Chart for FC4U Options for FC4U
Oct 14 217.625 218.500 215.500 217.600 - 0.550 217.625s 07/24 Chart for FC4V Options for FC4V
Nov 14 217.050 217.050 217.000 217.050 - 0.325 217.025s 07/24 Chart for FC4X Options for FC4X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 122.950 123.850 122.100 122.975 - 1.375 123.200s 07/24 Chart for LH4Q Options for LH4Q
Oct 14 107.800 109.000 107.450 107.900 - 2.550 107.900s 07/24 Chart for LH4V Options for LH4V
Dec 14 98.500 99.400 98.500 98.600 - 2.875 98.625s 07/24 Chart for LH4Z Options for LH4Z
Feb 15 93.975 95.200 93.975 94.300 -2.675 94.300s 07/24 Chart for LH5G Options for LH5G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 2.110 2.117 2.100 2.116 -0.002 2.107s 12:00A Chart for @AC4Q Options for @AC4Q
Sep 14 2.009 2.020 2.009 2.019 -0.003 2.012s 12:00A Chart for @AC4U Options for @AC4U
Oct 14 1.921 1.925 1.921 1.925 -0.006 1.921s 12:00A Chart for @AC4V Options for @AC4V
Nov 14 1.850 1.850 1.838 1.845 -0.008 1.840s 07/24 Chart for @AC4X Options for @AC4X
My Custom Markets
Symbol Open High Low Last Change Close Time More



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