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 14 372'6 374'4 372'2 374'4 0'4 374'0 11:24P Chart for @C4Z Options for @C4Z
Mar 15 385'4 387'2 385'2 387'0 0'0 387'0 11:22P Chart for @C5H Options for @C5H
May 15 394'0 395'6 394'0 395'6 0'0 395'6 11:23P Chart for @C5K Options for @C5K
Jul 15 400'4 402'4 400'4 402'2 -0'2 402'4 11:22P Chart for @C5N Options for @C5N
Sep 15 407'0 408'0 407'0 407'6 -0'6 408'4 11:22P Chart for @C5U Options for @C5U
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 375'4 377'6 371'6 373'6 -1'2 374'0s 01:30P Chart for C4Z Options for C4Z
Mar 15 389'0 390'6 386'4 386'4 -1'4 387'0s 01:30P Chart for C5H Options for C5H
May 15 393'4 396'4 393'2 394'6 -1'2 395'6s 01:30P Chart for C5K Options for C5K
Jul 15 403'2 405'2 402'0 402'2 -1'0 402'4s 01:30P Chart for C5N Options for C5N
Sep 15 403'2 -0'6 408'4s 01:30P Chart for C5U Options for C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1034'4 1023'0 1031'6 7'4 1024'2 11:24P Chart for @S4X Options for @S4X
Jan 15 1028'2 1039'2 1028'2 1036'2 6'4 1029'6 11:24P Chart for @S5F Options for @S5F
Mar 15 1034'2 1045'4 1034'2 1042'2 6'2 1036'0 11:24P Chart for @S5H Options for @S5H
May 15 1040'6 1051'2 1040'6 1048'4 6'0 1042'4 11:24P Chart for @S5K Options for @S5K
Jul 15 1047'2 1057'0 1047'0 1055'0 6'6 1048'2 11:24P Chart for @S5N Options for @S5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1036'4 1036'4 1023'4 1025'4 -18'6 1024'2s 01:30P Chart for S4X Options for S4X
Jan 15 1041'0 1041'0 1030'0 1030'0 -19'2 1029'6s 01:30P Chart for S5F Options for S5F
Mar 15 1046'4 1046'4 1035'4 1035'4 -20'0 1036'0s 01:30P Chart for S5H Options for S5H
May 15 1042'0 1042'0 1042'0 1042'0 -20'2 1042'4s 01:30P Chart for S5K Options for S5K
Jul 15 1047'4 1047'6 1047'4 1047'6 -21'0 1048'2s 01:30P Chart for S5N Options for S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 536'0 539'0 534'6 538'4 2'4 536'0 11:21P Chart for @W4Z Options for @W4Z
Mar 15 549'0 552'0 548'0 551'2 2'2 549'0 11:22P Chart for @W5H Options for @W5H
May 15 558'0 559'0 558'0 559'0 2'0 557'0 11:22P Chart for @W5K Options for @W5K
Jul 15 564'0 567'0 563'6 566'4 1'6 564'6 11:22P Chart for @W5N Options for @W5N
Sep 15 576'0 577'0 576'0 576'0 0'6 575'2 11:22P Chart for @W5U Options for @W5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 535'4 536'2 535'4 536'2 -2'2 536'0s 01:30P Chart for W4Z Options for W4Z
Mar 15 554'0 554'0 554'0 554'0 -2'0 549'0s 01:30P Chart for W5H Options for W5H
May 15 521'2 -1'0 557'0s 01:30P Chart for W5K Options for W5K
Jul 15 565'0 -1'0 564'6s 01:30P Chart for W5N Options for W5N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 14 339'0 339'0 338'2 338'2 -0'2 338'4 11:13P Chart for @O4Z Options for @O4Z
Mar 15 331'0 331'0 331'0 331'0 -0'2 331'2 11:13P Chart for @O5H Options for @O5H
May 15 325'2 326'0 Chart for @O5K Options for @O5K
Jul 15 326'4 -8'4 318'6s 07:00P Chart for @O5N Options for @O5N
Sep 15 320'0 320'0 320'0 320'0 -9'2 321'2s 01:30P Chart for @O5U Options for @O5U
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 14 338'4 338'4 338'4 338'4 -12'0 338'4s 01:30P Chart for O4Z Options for O4Z
Mar 15 331'2 -10'2 331'2s 01:30P Chart for O5H Options for O5H
May 15 326'0 -8'4 326'0s 01:30P Chart for O5K Options for O5K
Jul 15 318'6 -8'4 318'6s 01:30P Chart for O5N Options for O5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 169.400 171.350 169.100 171.125 1.500 170.500s 04:09P Chart for @LE4V Options for @LE4V
Dec 14 166.925 168.000 166.100 167.400 0.575 167.325s 04:09P Chart for @LE4Z Options for @LE4Z
Feb 15 167.150 168.500 166.875 167.650 0.100 167.475s 04:00P Chart for @LE5G Options for @LE5G
Apr 15 165.125 166.600 165.125 166.400 0.625 166.175s 04:00P Chart for @LE5J Options for @LE5J
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 170.550 169.300 169.000 1.500 170.500s 01:09P Chart for LC4V Options for LC4V
Dec 14 166.900 167.900 166.100 167.300 0.575 167.325s 01:09P Chart for LC4Z Options for LC4Z
Feb 15 167.450 168.400 167.150 167.500 0.100 167.475s 01:09P Chart for LC5G Options for LC5G
Apr 15 165.500 166.500 165.400 166.175 0.625 166.175s 01:09P Chart for LC5J Options for LC5J
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 239.775 239.775 239.750 239.775 0.900 239.750s 12:14P Chart for FC4V Options for FC4V
Nov 14 234.175 234.400 232.900 234.400 1.175 234.225s 01:09P Chart for FC4X Options for FC4X
Jan 15 228.600 228.600 227.250 228.475 0.525 228.475s 01:09P Chart for FC5F Options for FC5F
Mar 15 226.125 226.125 225.000 226.100 0.450 226.100s 01:09P Chart for FC5H Options for FC5H
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 88.700 88.700 86.300 87.250 -1.400 87.200s 01:09P Chart for LH4Z Options for LH4Z
Feb 15 88.100 88.250 86.300 86.950 -1.100 86.950s 01:09P Chart for LH5G Options for LH5G
Apr 15 87.700 88.050 87.700 88.050 -1.050 88.050s 01:09P Chart for LH5J Options for LH5J
May 15 92.100 90.000s 01:09P Chart for LH5K Options for LH5K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1.808 1.844 1.804 1.835 -0.001 1.837s 05:33P Chart for @AC4X Options for @AC4X
Dec 14 1.750 1.755 1.725 1.738 -0.007 1.744s 05:33P Chart for @AC4Z Options for @AC4Z
Jan 15 1.685 1.695 1.674 1.687 -0.012 1.687s 05:33P Chart for @AC5F Options for @AC5F
Feb 15 1.670 -0.012 1.665s 05:33P Chart for @AC5G Options for @AC5G
My Custom Markets
Symbol Open High Low Last Change Close Time More



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