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
Jul 15 417'6 419'0 408'6 414'0 -5'6 419'6 08:37A Chart for @C5N Options for @C5N
Sep 15 427'0 428'0 417'0 422'0 -6'4 428'4 08:37A Chart for @C5U Options for @C5U
Dec 15 434'6 437'0 425'6 430'6 -6'4 437'2 08:37A Chart for @C5Z Options for @C5Z
Mar 16 443'4 446'0 435'0 440'0 -6'4 446'4 08:37A Chart for @C6H Options for @C6H
May 16 447'6 450'6 441'0 445'6 -6'2 452'0 08:37A Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1037'0 1038'0 1026'2 1030'6 -14'4 1045'2 08:37A Chart for @S5N Options for @S5N
Aug 15 1032'0 1032'0 1017'0 1021'0 -17'2 1038'2 08:37A Chart for @S5Q Options for @S5Q
Sep 15 1025'4 1025'4 1010'4 1013'4 -18'0 1031'4 08:37A Chart for @S5U Options for @S5U
Nov 15 1023'2 1023'2 1008'2 1013'0 -17'2 1030'2 08:37A Chart for @S5X Options for @S5X
Jan 16 1028'6 1028'6 1014'2 1019'0 -16'6 1035'6 08:37A Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 580'0 580'0 567'2 573'2 -12'4 585'6 08:37A Chart for @W5N Options for @W5N
Sep 15 584'4 586'2 572'2 577'0 -13'4 590'4 08:37A Chart for @W5U Options for @W5U
Dec 15 594'0 594'4 581'4 586'2 -13'0 599'2 08:37A Chart for @W5Z Options for @W5Z
Mar 16 602'2 603'0 591'4 595'4 -12'4 608'0 08:37A Chart for @W6H Options for @W6H
May 16 604'0 605'4 598'0 600'6 -12'6 613'4 08:37A Chart for @W6K Options for @W6K
Jul 15 580'0 580'0 567'2 573'2 -12'4 585'6 08:37A Chart for @W5N Options for @W5N
Sep 15 584'4 586'2 572'2 577'0 -13'4 590'4 08:37A Chart for @W5U Options for @W5U
Dec 15 594'0 594'4 581'4 586'2 -13'0 599'2 08:37A Chart for @W5Z Options for @W5Z
Mar 16 602'2 603'0 591'4 595'4 -12'4 608'0 08:37A Chart for @W6H Options for @W6H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 244'0 247'2 244'0 247'2 5'0 250'0s 08:36A Chart for @O5N Options for @O5N
Sep 15 256'2 256'6 254'6 255'6 -4'2 260'0 08:36A Chart for @O5U Options for @O5U
Dec 15 270'2 270'2 268'4 269'6 -4'6 274'4 08:36A Chart for @O5Z Options for @O5Z
Mar 16 286'4 2'6 282'6s 08:36A Chart for @O6H Options for @O6H
May 16 269'6 2'6 282'6s 08:37A Chart for @O6K Options for @O6K
Jul 15 244'0 247'2 244'0 247'2 5'0 250'0s 08:36A Chart for @O5N Options for @O5N
Sep 15 256'2 256'6 254'6 255'6 -4'2 260'0 08:36A Chart for @O5U Options for @O5U
Dec 15 270'2 270'2 268'4 269'6 -4'6 274'4 08:36A Chart for @O5Z Options for @O5Z
Mar 16 286'4 2'6 282'6s 08:36A Chart for @O6H Options for @O6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 151.650 151.975 150.825 151.275 0.150 151.225s 08:33A Chart for @LE5Q Options for @LE5Q
Oct 15 153.975 154.475 153.425 154.000 0.425 154.125s 08:14A Chart for @LE5V Options for @LE5V
Dec 15 154.925 155.400 154.350 154.650 - 0.025 154.725s 07:47A Chart for @LE5Z Options for @LE5Z
Feb 16 154.750 155.150 154.175 154.675 0.100 154.800s 07/05 Chart for @LE6G Options for @LE6G
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 150.950 151.600 150.850 151.050 0.150 151.225s 07/02 Chart for LC5Q Options for LC5Q
Oct 15 153.700 154.200 153.600 154.200 0.425 154.125s 07/02 Chart for LC5V Options for LC5V
Dec 15 155.100 155.100 154.650 154.650 - 0.025 154.725s 07/02 Chart for LC5Z Options for LC5Z
Feb 16 154.650 154.800 154.650 154.650 0.100 154.800s 07/02 Chart for LC6G Options for LC6G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 215.000 - 1.050 217.450s 07/02 Chart for FC5Q Options for FC5Q
Sep 15 224.125 - 0.950 216.100s 07/02 Chart for FC5U Options for FC5U
Oct 15 218.850 - 0.800 214.750s 07/02 Chart for FC5V Options for FC5V
Nov 15 217.300 - 0.775 213.450s 07/02 Chart for FC5X Options for FC5X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 15 77.700 78.900 77.550 78.900 1.675 78.775s 07/02 Chart for LH5N Options for LH5N
Aug 15 75.500 76.500 75.200 76.450 1.525 76.375s 07/02 Chart for LH5Q Options for LH5Q
Oct 15 66.450 66.450 66.450 66.450 0.950 66.275s 07/02 Chart for LH5V Options for LH5V
Dec 15 63.250 63.800 63.250 63.800 0.300 63.800s 07/02 Chart for LH5Z Options for LH5Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 1.609 1.628s 08:37A Chart for @AC5N Options for @AC5N
Aug 15 1.664 1.664 1.616 1.620 -0.028 1.648 08:37A Chart for @AC5Q Options for @AC5Q
Sep 15 1.652 1.652 1.605 1.605 -0.032 1.637 08:37A Chart for @AC5U Options for @AC5U
Oct 15 1.613 1.613 08:32A Chart for @AC5V Options for @AC5V
My Custom Markets
Symbol Open High Low Last Change Close Time More



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