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 15 364'0 367'6 359'6 360'2 -5'0 360'0s 09:34P Chart for @C5N Options for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 05:51P Chart for @C5U Options for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 10:00P Chart for @C5Z Options for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 02:00P Chart for @C6H Options for @C6H
May 16 399'4 402'0 395'0 395'6 -4'6 395'2s 02:00P Chart for @C6K Options for @C6K
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 366'6 366'6 359'4 360'0 -5'0 360'0s 05/22 Chart for C5N Options for C5N
Sep 15 373'0 373'0 366'4 366'4 -4'6 366'6s 05/22 Chart for C5U Options for C5U
Dec 15 377'6 377'6 377'2 377'2 -4'4 377'6s 05/22 Chart for C5Z Options for C5Z
Mar 16 387'6 388'0 387'6 388'0 -4'4 388'2s 05/22 Chart for C6H Options for C6H
May 16 398'4 -4'6 395'2s 05/22 Chart for C6K Options for C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 09:25P Chart for @S5N Options for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 02:00P Chart for @S5Q Options for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 02:00P Chart for @S5U Options for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 09:59P Chart for @S5X Options for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 06:12P Chart for @S6F Options for @S6F
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 937'6 940'4 925'0 925'0 -14'2 924'2s 05/22 Chart for S5N Options for S5N
Aug 15 922'0 922'0 922'0 922'0 -13'4 916'2s 05/22 Chart for S5Q Options for S5Q
Sep 15 919'6 -12'6 907'4s 05/22 Chart for S5U Options for S5U
Nov 15 919'6 919'6 907'0 907'4 -11'4 907'0s 05/22 Chart for S5X Options for S5X
Jan 16 927'0 927'0 920'0 927'0 -10'6 914'6s 05/22 Chart for S6F Options for S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 521'4 529'0 511'0 514'4 -6'6 515'2s 09:41P Chart for @W5N Options for @W5N
Sep 15 529'0 536'4 518'2 522'4 -6'4 523'0s 06:58P Chart for @W5U Options for @W5U
Dec 15 542'0 549'6 532'0 536'4 -5'4 537'0s 06:25P Chart for @W5Z Options for @W5Z
Mar 16 560'6 563'2 545'2 551'0 -4'2 551'4s 02:00P Chart for @W6H Options for @W6H
May 16 571'0 571'0 554'0 559'4 -3'4 560'2s 02:00P Chart for @W6K Options for @W6K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 514'4 516'0 514'4 514'6 -6'6 515'2s 05/22 Chart for W5N Options for W5N
Sep 15 527'4 -6'4 523'0s 05/22 Chart for W5U Options for W5U
Dec 15 497'2 -5'4 537'0s 05/22 Chart for W5Z Options for W5Z
Mar 16 524'0 -4'2 551'4s 05/22 Chart for W6H Options for W6H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 245'0 248'4 242'2 242'4 -1'6 242'4s 05:01P Chart for @O5N Options for @O5N
Sep 15 252'2 252'2 249'4 251'0 -1'6 248'2s 02:00P Chart for @O5U Options for @O5U
Dec 15 259'2 263'2 257'6 257'6 -1'4 257'0s 02:00P Chart for @O5Z Options for @O5Z
Mar 16 270'0 -1'2 263'0s 02:00P Chart for @O6H Options for @O6H
May 16 269'6 -1'2 269'6s 02:00P Chart for @O6K Options for @O6K
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 237'0 -1'6 242'4s 05/22 Chart for O5N Options for O5N
Sep 15 248'2 -1'6 248'2s 05/22 Chart for O5U Options for O5U
Dec 15 257'0 -1'4 257'0s 05/22 Chart for O5Z Options for O5Z
Mar 16 263'0 -1'2 263'0s 05/22 Chart for O6H Options for O6H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 151.900 152.675 151.475 152.225 - 0.250 152.125s 02:00P Chart for @LE5M Options for @LE5M
Aug 15 150.600 151.300 150.025 150.700 - 0.200 150.700s 02:00P Chart for @LE5Q Options for @LE5Q
Oct 15 152.300 153.225 151.900 152.750 - 0.025 152.600s 02:00P Chart for @LE5V Options for @LE5V
Dec 15 153.450 154.575 153.200 154.250 0.275 154.150s 02:00P Chart for @LE5Z Options for @LE5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.250 152.500 151.700 152.100 - 0.250 152.125s 05/22 Chart for LC5M Options for LC5M
Aug 15 150.900 151.000 150.250 150.725 - 0.200 150.700s 05/22 Chart for LC5Q Options for LC5Q
Oct 15 152.550 152.575 152.550 152.575 - 0.025 152.600s 05/22 Chart for LC5V Options for LC5V
Dec 15 154.000 154.325 154.000 154.050 0.275 154.150s 05/22 Chart for LC5Z Options for LC5Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.000 219.000 218.975 218.975 1.275 219.000s 05/22 Chart for FC5Q Options for FC5Q
Sep 15 216.525 218.025 216.525 218.000 1.175 218.000s 05/22 Chart for FC5U Options for FC5U
Oct 15 216.950 216.950 216.950 216.950 1.100 217.000s 05/22 Chart for FC5V Options for FC5V
Nov 15 216.325 216.325 216.300 216.300 1.175 216.300s 05/22 Chart for FC5X Options for FC5X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.750 84.050 83.575 83.750 -0.050 83.725s 05/22 Chart for LH5M Options for LH5M
Jul 15 83.800 83.800 83.600 83.600 -0.125 83.725s 05/22 Chart for LH5N Options for LH5N
Aug 15 83.900 83.900 83.900 83.900 -0.350 83.725s 05/22 Chart for LH5Q Options for LH5Q
Oct 15 74.150 74.150 74.150 74.150 0.250 74.175s 05/22 Chart for LH5V Options for LH5V
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 15 1.582 1.582 1.556 1.572 -0.002 1.575s 05:46P Chart for @AC5M Options for @AC5M
Jul 15 1.560 1.573 1.539 1.555 -0.002 1.555s 05:46P Chart for @AC5N Options for @AC5N
Aug 15 1.534 -0.002 1.533s 05:46P Chart for @AC5Q Options for @AC5Q
Sep 15 1.508 1.508 1.504 1.504 -0.007 1.504s 05:00P Chart for @AC5U Options for @AC5U
My Custom Markets
Symbol Open High Low Last Change Close Time More



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