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
Sep 14 363'0 369'2 363'0 367'4 4'4 363'0 01:15P Chart for @C4U Options for @C4U
Dec 14 372'0 377'6 372'0 376'6 5'0 371'6 01:15P Chart for @C4Z Options for @C4Z
Mar 15 383'2 389'4 383'2 388'4 5'2 383'2 01:15P Chart for @C5H Options for @C5H
May 15 391'0 397'2 391'0 396'0 5'0 391'0 01:15P Chart for @C5K Options for @C5K
Jul 15 398'0 404'2 398'0 403'2 5'0 398'2 01:15P Chart for @C5N Options for @C5N
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 366'0 368'2 364'0 367'2 4'2 363'0 01:14P Chart for C4U Options for C4U
Dec 14 374'6 377'0 373'6 377'0 5'2 371'6 01:14P Chart for C4Z Options for C4Z
Mar 15 386'6 387'2 386'4 387'2 4'0 383'2 12:35P Chart for C5H Options for C5H
May 15 388'2 388'2 388'2 388'2 1'4 391'0s 07/25 Chart for C5K Options for C5K
Jul 15 395'6 395'6 395'6 395'6 1'2 398'2s 07/25 Chart for C5N Options for C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1219'0 1239'6 1217'0 1236'0 23'6 1212'2 01:15P Chart for @S4Q Options for @S4Q
Sep 14 1121'0 1138'6 1120'0 1136'0 22'2 1113'6 01:15P Chart for @S4U Options for @S4U
Nov 14 1091'4 1110'0 1090'2 1106'6 23'2 1083'4 01:15P Chart for @S4X Options for @S4X
Jan 15 1098'0 1116'0 1097'0 1113'4 23'2 1090'2 01:15P Chart for @S5F Options for @S5F
Mar 15 1108'0 1121'4 1104'0 1119'4 23'2 1096'2 01:15P Chart for @S5H Options for @S5H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1225'4 1235'4 1221'0 1235'4 23'2 1212'2 01:14P Chart for S4Q Options for S4Q
Sep 14 1123'0 1133'0 1123'0 1127'4 13'6 1113'6 12:23P Chart for S4U Options for S4U
Nov 14 1099'0 1108'4 1094'0 1108'4 25'0 1083'4 01:14P Chart for S4X Options for S4X
Jan 15 1081'0 1090'6 1079'4 1090'2 -1'2 1090'2s 07/25 Chart for S5F Options for S5F
Mar 15 1078'0 -1'2 1096'2s 07/25 Chart for S5H Options for S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 538'0 543'2 532'0 535'0 -3'0 538'0 01:15P Chart for @W4U Options for @W4U
Dec 14 559'4 564'0 554'0 558'4 -1'2 559'6 01:15P Chart for @W4Z Options for @W4Z
Mar 15 581'0 585'0 575'6 580'4 -1'0 581'4 01:15P Chart for @W5H Options for @W5H
May 15 596'0 599'0 590'4 594'6 -1'4 596'2 01:15P Chart for @W5K Options for @W5K
Jul 15 608'0 611'0 602'4 606'0 -2'2 608'2 01:15P Chart for @W5N Options for @W5N
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 535'4 535'4 535'4 535'4 -2'4 538'0 10:06A Chart for W4U Options for W4U
Dec 14 556'2 559'0 556'0 556'0 9'4 559'6s 07/25 Chart for W4Z Options for W4Z
Mar 15 572'0 8'6 581'4s 07/25 Chart for W5H Options for W5H
May 15 584'4 8'0 596'2s 07/25 Chart for W5K Options for W5K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 348'2 373'0 348'2 365'6 17'6 348'0 01:15P Chart for @O4U Options for @O4U
Dec 14 333'6 338'0 333'4 338'0 5'4 332'4 01:15P Chart for @O4Z Options for @O4Z
Mar 15 320'4 324'6 320'4 322'6 3'4 319'2 01:15P Chart for @O5H Options for @O5H
May 15 309'6 312'4 309'6 312'4 8'4 313'2s 01:15P Chart for @O5K Options for @O5K
Jul 15 320'0 8'0 311'4s 07/27 Chart for @O5N Options for @O5N
O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 336'4 11'0 348'0s 07/25 Chart for O4U Options for O4U
Dec 14 315'0 6'4 332'4s 07/25 Chart for O4Z Options for O4Z
Mar 15 319'2 4'4 319'2s 07/25 Chart for O5H Options for O5H
May 15 313'2 8'4 313'2s 07/25 Chart for O5K Options for O5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.925 160.250 158.150 158.825 - 0.050 159.050 01:15P Chart for @LE4Q Options for @LE4Q
Oct 14 160.000 160.750 158.175 158.875 - 0.725 159.075 01:15P Chart for @LE4V Options for @LE4V
Dec 14 159.200 160.200 158.450 159.025 0.475 159.250 01:15P Chart for @LE4Z Options for @LE4Z
Feb 15 157.025 158.125 156.650 157.250 0.650 157.500 01:15P Chart for @LE5G Options for @LE5G
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.900 160.200 158.350 159.050 - 0.050 159.050s 01:15P Chart for LC4Q Options for LC4Q
Oct 14 160.200 160.700 158.250 159.075 - 0.725 159.075s 01:15P Chart for LC4V Options for LC4V
Dec 14 159.750 160.000 158.750 159.250 0.475 159.250s 01:15P Chart for LC4Z Options for LC4Z
Feb 15 157.300 158.000 156.850 157.500 0.650 157.500s 01:15P Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 220.200 220.525 219.250 220.150 1.925 220.175s 01:15P Chart for FC4Q Options for FC4Q
Sep 14 221.225 221.700 220.250 221.200 1.950 221.200s 01:15P Chart for FC4U Options for FC4U
Oct 14 220.650 221.150 219.750 220.850 2.000 220.850s 01:15P Chart for FC4V Options for FC4V
Nov 14 220.125 220.200 219.000 220.100 1.825 220.100s 01:15P Chart for FC4X Options for FC4X
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 124.000 124.100 123.150 123.650 0.050 123.675s 01:15P Chart for LH4Q Options for LH4Q
Oct 14 107.450 107.500 106.500 106.600 - 0.650 106.625s 01:15P Chart for LH4V Options for LH4V
Dec 14 98.300 98.500 97.300 97.350 -0.800 97.350s 01:15P Chart for LH4Z Options for LH4Z
Feb 15 92.700 92.700 92.700 92.700 -0.875 92.700s 01:15P Chart for LH5G Options for LH5G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 2.162 2.195 2.162 2.191 0.046 2.145 01:15P Chart for @AC4Q Options for @AC4Q
Sep 14 2.056 2.096 2.056 2.086 0.051 2.035 01:15P Chart for @AC4U Options for @AC4U
Oct 14 1.970 1.992 1.970 1.991 0.048 1.943 01:15P Chart for @AC4V Options for @AC4V
Nov 14 1.883 1.902 1.883 1.894 0.035 1.859 01:15P Chart for @AC4X Options for @AC4X
My Custom Markets
Symbol Open High Low Last Change Close Time More



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