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 14 497'4 501'2 497'4 499'2 1'6 497'4 04:54A Chart for @C4K Options for @C4K
Jul 14 503'4 507'0 503'2 505'0 1'4 503'4 04:54A Chart for @C4N Options for @C4N
Sep 14 500'6 503'4 500'4 501'6 1'0 500'6 04:54A Chart for @C4U Options for @C4U
Dec 14 499'0 501'4 498'6 499'4 0'4 499'0 04:54A Chart for @C4Z Options for @C4Z
Mar 15 506'4 509'0 506'4 508'0 1'4 506'4 04:54A Chart for @C5H Options for @C5H
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 504'0 504'0 497'0 497'6 -6'2 497'4s 04/16 Chart for C4K Options for C4K
Jul 14 509'0 510'2 501'4 503'6 -6'2 503'4s 04/16 Chart for C4N Options for C4N
Sep 14 502'4 502'4 500'2 500'4 -5'4 500'6s 04/16 Chart for C4U Options for C4U
Dec 14 502'6 503'0 498'4 498'4 -4'2 499'0s 04/16 Chart for C4Z Options for C4Z
Mar 15 510'0 510'0 506'4 506'4 -4'0 506'4s 04/16 Chart for C5H Options for C5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1518'0 1531'6 1517'6 1529'2 10'4 1518'6 04:54A Chart for @S4K Options for @S4K
Jul 14 1507'2 1521'0 1506'4 1518'6 10'0 1508'6 04:54A Chart for @S4N Options for @S4N
Aug 14 1421'2 1434'0 1421'2 1431'0 7'0 1424'0 04:54A Chart for @S4Q Options for @S4Q
Sep 14 1300'0 1310'2 1300'0 1307'2 7'4 1299'6 04:52A Chart for @S4U Options for @S4U
Nov 14 1235'4 1244'4 1234'4 1243'0 5'6 1237'2 04:39A Chart for @S4X Options for @S4X
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1519'0 1519'4 1508'4 1518'0 17'4 1518'6s 04/16 Chart for S4K Options for S4K
Jul 14 1505'0 1509'0 1496'4 1507'4 21'2 1508'6s 04/16 Chart for S4N Options for S4N
Aug 14 1420'0 1421'0 1420'0 1421'0 14'4 1424'0s 04/16 Chart for S4Q Options for S4Q
Sep 14 1299'4 1299'4 1299'4 1299'4 9'2 1299'6s 04/16 Chart for S4U Options for S4U
Nov 14 1236'0 1237'0 1233'0 1237'0 8'2 1237'2s 04/16 Chart for S4X Options for S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 687'6 698'0 686'4 693'2 5'2 688'0 04:52A Chart for @W4K Options for @W4K
Jul 14 695'2 705'0 693'2 700'0 4'6 695'2 04:54A Chart for @W4N Options for @W4N
Sep 14 708'2 714'2 708'2 709'6 5'2 704'4 04:51A Chart for @W4U Options for @W4U
Dec 14 716'0 726'0 715'0 721'2 4'4 716'6 04:54A Chart for @W4Z Options for @W4Z
Mar 15 729'6 737'4 729'6 732'4 3'4 729'0 04:54A Chart for @W5H Options for @W5H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 686'4 690'0 686'2 686'2 -13'6 688'0s 04/16 Chart for W4K Options for W4K
Jul 14 714'4 714'4 700'6 700'6 -14'4 695'2s 04/16 Chart for W4N Options for W4N
Sep 14 695'4 -14'2 704'4s 04/16 Chart for W4U Options for W4U
Dec 14 728'4 -14'6 716'6s 04/16 Chart for W4Z Options for W4Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 14 405'2 414'0 405'2 414'0 9'0 405'0 04:25A Chart for @O4K Options for @O4K
Jul 14 358'0 362'0 357'0 362'0 4'2 357'6 04:25A Chart for @O4N Options for @O4N
Sep 14 336'2 -1'0 340'2s 04:24A Chart for @O4U Options for @O4U
Dec 14 334'0 334'0 334'0 334'0 3'2 330'6 04:24A Chart for @O4Z Options for @O4Z
Mar 15 331'6 332'2 331'6 332'2 -0'4 331'0s 04:24A Chart for @O5H Options for @O5H
O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 14 459'4 6'0 405'0s 04/16 Chart for O4K Options for O4K
Jul 14 367'0 5'4 357'6s 04/16 Chart for O4N Options for O4N
Sep 14 340'2 -1'0 340'2s 04/16 Chart for O4U Options for O4U
Dec 14 315'0 -1'6 330'6s 04/16 Chart for O4Z Options for O4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 145.750 145.750 145.350 145.400 - 0.350 145.750 04:52A Chart for @LE4J Options for @LE4J
Jun 14 135.625 135.700 135.350 135.650 0.025 135.625 04:52A Chart for @LE4M Options for @LE4M
Aug 14 133.475 133.550 133.325 133.550 133.550 04:53A Chart for @LE4Q Options for @LE4Q
Oct 14 137.750 138.050 137.725 138.025 0.175 137.850 04:53A Chart for @LE4V Options for @LE4V
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 145.300 145.800 145.050 145.800 0.475 145.750s 04/16 Chart for LC4J Options for LC4J
Jun 14 135.550 135.900 135.300 135.625 0.200 135.625s 04/16 Chart for LC4M Options for LC4M
Aug 14 133.400 133.700 133.175 133.575 0.150 133.550s 04/16 Chart for LC4Q Options for LC4Q
Oct 14 137.525 137.850 137.350 137.850 0.400 137.850s 04/16 Chart for LC4V Options for LC4V
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 179.150 179.250 179.100 179.200 0.025 179.250s 04/16 Chart for FC4J Options for FC4J
May 14 179.900 179.900 179.900 179.900 0.125 179.900s 04/16 Chart for FC4K Options for FC4K
Aug 14 182.950 182.975 182.950 182.975 0.400 182.975s 04/16 Chart for FC4Q Options for FC4Q
Sep 14 182.400 182.400 182.375 182.375 0.225 182.375s 04/16 Chart for FC4U Options for FC4U
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 14 122.800 122.875 122.700 122.875 1.375 122.875s 04/16 Chart for LH4K Options for LH4K
Jun 14 122.900 124.550 122.050 123.750 1.250 123.775s 04/16 Chart for LH4M Options for LH4M
Jul 14 120.125 122.150 120.125 121.600 1.675 121.650s 04/16 Chart for LH4N Options for LH4N
Aug 14 118.750 120.600 118.750 120.200 1.675 120.250s 04/16 Chart for LH4Q Options for LH4Q
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 14 2.222 2.222 2.120 2.180 -0.093 2.172s 03:33A Chart for @AC4K Options for @AC4K
Jun 14 2.080 2.079 Chart for @AC4M Options for @AC4M
Jul 14 2.047 2.041 Chart for @AC4N Options for @AC4N
Aug 14 1.994 1.997 Chart for @AC4Q Options for @AC4Q
My Custom Markets
Symbol Open High Low Last Change Close Time More



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