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
Dec 14 341'0 341'2 340'2 341'0 -0'6 341'6 12:20A Chart for @C4Z Options for @C4Z
Mar 15 353'4 353'4 352'6 353'2 -0'6 354'0 12:26A Chart for @C5H Options for @C5H
May 15 361'6 361'6 361'2 361'4 -1'0 362'4 12:24A Chart for @C5K Options for @C5K
Jul 15 368'6 369'0 368'4 368'6 -1'0 369'6 12:26A Chart for @C5N Options for @C5N
Sep 15 377'2 377'2 376'2 376'4 -0'6 377'2 12:26A Chart for @C5U Options for @C5U
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 341'6 342'0 340'4 341'2 -2'0 341'6s 09/17 Chart for C4Z Options for C4Z
Mar 15 353'4 354'2 351'6 353'0 -1'4 354'0s 09/17 Chart for C5H Options for C5H
May 15 362'2 362'2 362'2 362'2 -1'6 362'4s 09/17 Chart for C5K Options for C5K
Jul 15 367'6 367'6 367'6 367'6 -1'4 369'6s 09/17 Chart for C5N Options for C5N
Sep 15 376'2 376'2 376'2 376'2 -2'0 377'2s 09/17 Chart for C5U Options for C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 982'4 986'4 982'2 985'4 3'0 982'4 12:26A Chart for @S4X Options for @S4X
Jan 15 990'0 994'4 990'0 993'6 3'0 990'6 12:26A Chart for @S5F Options for @S5F
Mar 15 997'6 1002'2 997'6 1001'4 2'6 998'6 12:26A Chart for @S5H Options for @S5H
May 15 1006'0 1009'2 1006'0 1008'6 2'4 1006'2 12:26A Chart for @S5K Options for @S5K
Jul 15 1011'2 1015'6 1011'2 1015'4 3'0 1012'4 12:26A Chart for @S5N Options for @S5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 984'4 985'0 978'0 983'0 1'6 982'4s 09/17 Chart for S4X Options for S4X
Jan 15 987'0 991'2 987'0 991'2 1'4 990'6s 09/17 Chart for S5F Options for S5F
Mar 15 997'2 997'6 997'2 997'2 1'6 998'6s 09/17 Chart for S5H Options for S5H
May 15 1005'0 1005'0 1005'0 1005'0 1'4 1006'2s 09/17 Chart for S5K Options for S5K
Jul 15 1012'2 1013'0 1011'4 1012'0 2'0 1012'4s 09/17 Chart for S5N Options for S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 496'2 497'0 495'4 496'6 -2'4 499'2 12:26A Chart for @W4Z Options for @W4Z
Mar 15 513'0 513'6 512'6 513'4 -2'6 516'2 12:26A Chart for @W5H Options for @W5H
May 15 525'0 525'0 523'6 524'6 -2'4 527'2 12:26A Chart for @W5K Options for @W5K
Jul 15 532'6 533'2 532'2 533'2 -3'0 536'2 12:26A Chart for @W5N Options for @W5N
Sep 15 547'6 548'4 Chart for @W5U Options for @W5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 499'4 500'0 499'4 499'4 3'0 499'2s 09/17 Chart for W4Z Options for W4Z
Mar 15 515'4 515'4 515'4 515'4 3'4 516'2s 09/17 Chart for W5H Options for W5H
May 15 588'4 3'2 527'2s 09/17 Chart for W5K Options for W5K
Jul 15 546'4 3'2 536'2s 09/17 Chart for W5N Options for W5N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 14 347'0 347'0 344'0 344'0 -2'4 346'4 09/17 Chart for @O4Z Options for @O4Z
Mar 15 331'4 331'4 328'4 328'4 -2'0 330'4 09/17 Chart for @O5H Options for @O5H
May 15 324'4 326'0 324'4 326'0 -4'4 322'6s 09/17 Chart for @O5K Options for @O5K
Jul 15 321'0 -3'4 316'4s 09/17 Chart for @O5N Options for @O5N
Sep 15 326'4 326'4 326'4 326'4 -5'4 321'6s 09/17 Chart for @O5U Options for @O5U
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 14 344'4 -4'2 346'4s 09/17 Chart for O4Z Options for O4Z
Mar 15 330'4 -3'2 330'4s 09/17 Chart for O5H Options for O5H
May 15 322'6 -4'4 322'6s 09/17 Chart for O5K Options for O5K
Jul 15 316'4 -3'4 316'4s 09/17 Chart for O5N Options for O5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 156.775 156.775 155.850 156.025 - 1.000 157.025 12:25A Chart for @LE4V Options for @LE4V
Dec 14 159.875 159.875 158.875 159.050 - 0.950 160.000 12:25A Chart for @LE4Z Options for @LE4Z
Feb 15 160.150 160.150 159.500 159.600 - 1.025 160.625 12:27A Chart for @LE5G Options for @LE5G
Apr 15 158.275 158.300 157.875 158.025 - 1.000 159.025 12:27A Chart for @LE5J Options for @LE5J
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 156.600 157.750 156.500 157.000 0.825 157.025s 09/17 Chart for LC4V Options for LC4V
Dec 14 159.400 160.700 159.200 160.100 1.125 160.000s 09/17 Chart for LC4Z Options for LC4Z
Feb 15 160.000 161.000 160.000 160.625 1.375 160.625s 09/17 Chart for LC5G Options for LC5G
Apr 15 158.225 159.100 158.225 159.025 1.450 159.025s 09/17 Chart for LC5J Options for LC5J
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 230.300 230.300 230.300 230.300 0.700 230.300s 09/17 Chart for FC4U Options for FC4U
Oct 14 228.100 228.100 228.100 228.100 2.225 228.100s 09/17 Chart for FC4V Options for FC4V
Nov 14 225.625 225.625 225.600 225.600 1.825 225.600s 09/17 Chart for FC4X Options for FC4X
Jan 15 220.150 220.150 220.125 220.125 2.350 220.125s 09/17 Chart for FC5F Options for FC5F
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 106.200 107.200 104.800 105.100 - 1.775 105.100s 09/17 Chart for LH4V Options for LH4V
Dec 14 94.900 95.900 93.850 93.850 -2.025 93.900s 09/17 Chart for LH4Z Options for LH4Z
Feb 15 92.750 92.750 91.050 91.050 -2.250 91.050s 09/17 Chart for LH5G Options for LH5G
Apr 15 91.700 91.700 90.000 91.600 -1.975 90.125s 09/17 Chart for LH5J Options for LH5J
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 14 1.700 1.705 1.680 1.705 -0.004 1.709 09/17 Chart for @AC4V Options for @AC4V
Nov 14 1.675 1.680 1.652 1.678 0.006 1.672 09/17 Chart for @AC4X Options for @AC4X
Dec 14 1.745 1.745 1.644 1.671 -0.092 1.660s 09/17 Chart for @AC4Z Options for @AC4Z
Jan 15 1.687 1.687 1.628 1.635 -0.087 1.632s 09/17 Chart for @AC5F Options for @AC5F
My Custom Markets
Symbol Open High Low Last Change Close Time More



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