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
Mar 15 381'2 381'6 380'0 381'2 -0'2 381'4 08:19P Chart for @C5H Options for @C5H
May 15 389'0 389'4 387'6 389'0 -0'4 389'4 08:19P Chart for @C5K Options for @C5K
Jul 15 396'4 397'2 395'6 396'6 -0'6 397'4 08:19P Chart for @C5N Options for @C5N
Sep 15 404'2 404'2 403'0 403'2 -1'4 404'6 08:19P Chart for @C5U Options for @C5U
Dec 15 413'0 413'2 412'2 413'0 -0'6 413'6 08:19P Chart for @C5Z Options for @C5Z
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 381'2 382'0 381'2 382'0 -0'4 381'4s 01:30P Chart for C5H Options for C5H
May 15 389'6 389'6 386'6 389'4 -1'4 389'4s 01:30P Chart for C5K Options for C5K
Jul 15 398'0 398'0 395'0 397'4 -1'6 397'4s 01:30P Chart for C5N Options for C5N
Sep 15 403'4 403'4 402'2 402'2 -2'0 404'6s 01:30P Chart for C5U Options for C5U
Dec 15 413'0 413'2 411'0 413'2 -2'6 413'6s 01:30P Chart for C5Z Options for C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 990'0 990'4 986'0 990'0 1'0 989'0 08:20P Chart for @S5H Options for @S5H
May 15 995'2 997'2 991'2 995'6 1'6 994'0 08:18P Chart for @S5K Options for @S5K
Jul 15 1001'0 1003'2 996'6 1001'6 2'0 999'6 08:20P Chart for @S5N Options for @S5N
Aug 15 1000'0 1001'2 996'2 1001'2 3'0 998'2 08:20P Chart for @S5Q Options for @S5Q
Sep 15 984'6 985'4 981'2 983'0 -0'2 983'2 08:19P Chart for @S5U Options for @S5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 993'6 993'6 988'4 988'4 -19'6 989'0s 01:30P Chart for S5H Options for S5H
May 15 1003'0 1003'0 995'0 996'4 -18'2 994'0s 01:30P Chart for S5K Options for S5K
Jul 15 1001'2 1001'2 1000'0 1001'0 -17'4 999'6s 01:30P Chart for S5N Options for S5N
Aug 15 1027'2 -17'0 998'2s 01:30P Chart for S5Q Options for S5Q
Sep 15 995'0 -16'0 983'2s 01:30P Chart for S5U Options for S5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 491'6 491'6 491'6 491'6 -1'6 493'4 08:19P Chart for @W5H Options for @W5H
May 15 496'6 496'6 491'2 492'2 -3'6 496'0 08:19P Chart for @W5K Options for @W5K
Jul 15 503'0 503'0 498'2 500'0 -3'0 503'0 08:19P Chart for @W5N Options for @W5N
Sep 15 511'6 511'6 508'6 508'6 -4'0 512'6 08:19P Chart for @W5U Options for @W5U
Dec 15 528'6 528'6 524'4 524'4 -4'0 528'4 08:19P Chart for @W5Z Options for @W5Z
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 494'4 494'4 494'4 494'4 -15'2 493'4s 01:30P Chart for W5H Options for W5H
May 15 496'0 496'0 496'0 496'0 -10'0 496'0s 01:30P Chart for W5K Options for W5K
Jul 15 503'0 503'0 503'0 503'0 -6'6 503'0s 01:30P Chart for W5N Options for W5N
Sep 15 530'0 -5'4 512'6s 01:30P Chart for W5U Options for W5U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 294'0 294'0 294'0 294'0 0'0 292'6s 07:56P Chart for @O5H Options for @O5H
May 15 284'6 284'6 284'4 284'4 -0'2 284'6 07:56P Chart for @O5K Options for @O5K
Jul 15 282'2 284'4 279'4 284'4 1'2 283'6s 07:56P Chart for @O5N Options for @O5N
Sep 15 282'2 284'0 282'2 284'0 -0'2 284'2s 07:35P Chart for @O5U Options for @O5U
Dec 15 287'0 287'0 283'0 284'4 -2'6 284'2s 07:35P Chart for @O5Z Options for @O5Z
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 274'0 0'0 292'6s 01:30P Chart for O5H Options for O5H
May 15 278'0 1'0 284'6s 01:30P Chart for O5K Options for O5K
Jul 15 283'6 1'2 283'6s 01:30P Chart for O5N Options for O5N
Sep 15 284'2 -0'2 284'2s 01:30P Chart for O5U Options for O5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 150.850 154.050 150.150 154.050 3.000 154.050s 04:00P Chart for @LE5J Options for @LE5J
Jun 15 143.425 146.675 142.600 146.200 2.650 146.325s 04:11P Chart for @LE5M Options for @LE5M
Aug 15 141.825 144.950 141.325 144.075 2.300 144.375s 04:00P Chart for @LE5Q Options for @LE5Q
Oct 15 144.900 147.650 144.300 146.825 1.775 147.050s 04:00P Chart for @LE5V Options for @LE5V
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 151.400 154.050 151.100 154.050 3.000 154.050s 01:15P Chart for LC5J Options for LC5J
Jun 15 143.800 146.675 143.450 146.300 2.650 146.325s 01:15P Chart for LC5M Options for LC5M
Aug 15 144.400 144.400 144.400 144.400 2.300 144.375s 01:15P Chart for LC5Q Options for LC5Q
Oct 15 144.550 147.500 144.550 147.025 1.775 147.050s 01:15P Chart for LC5V Options for LC5V
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 202.800 4.500 207.225s 01:15P Chart for FC5H Options for FC5H
Apr 15 203.150 204.375 203.150 204.375 4.500 204.375s 01:15P Chart for FC5J Options for FC5J
May 15 198.275 4.500 202.775s 01:15P Chart for FC5K Options for FC5K
Aug 15 205.200 205.375 205.100 205.375 4.500 205.375s 01:15P Chart for FC5Q Options for FC5Q
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 65.125 68.450 64.850 68.000 2.400 68.000s 01:15P Chart for LH5J Options for LH5J
May 15 78.000 78.000 78.450 1.100 78.625s 01:15P Chart for LH5K Options for LH5K
Jun 15 79.900 82.400 79.550 81.500 1.025 81.550s 01:15P Chart for LH5M Options for LH5M
Jul 15 80.400 82.800 80.200 82.300 1.175 82.325s 01:15P Chart for LH5N Options for LH5N
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1.472 1.500 1.467 1.500 0.026 1.500s 04:15P Chart for @AC5H Options for @AC5H
Apr 15 1.532 1.540 1.530 1.530 0.020 1.510 08:15P Chart for @AC5J Options for @AC5J
May 15 1.489 1.539 1.489 1.529 0.016 1.521s 08:19P Chart for @AC5K Options for @AC5K
Jun 15 1.488 1.538 1.488 1.529 0.013 1.516s 08:19P Chart for @AC5M Options for @AC5M
My Custom Markets
Symbol Open High Low Last Change Close Time More



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