F 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 20 389'0 389'2 384'2 387'6 -1'6 387'4s 01:30P Chart for @C0H Options for @C0H
May 20 395'0 395'2 390'6 393'2 -1'6 393'4s 01:30P Chart for @C0K Options for @C0K
Jul 20 400'4 400'6 396'4 399'2 -1'6 399'2s 01:30P Chart for @C0N Options for @C0N
Sep 20 399'4 399'6 396'4 398'4 -1'4 398'6s 01:30P Chart for @C0U Options for @C0U
Dec 20 401'6 402'2 399'2 401'4 -1'2 401'4s 01:30P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 930'0 931'4 915'2 915'4 -13'6 916'0s 01:30P Chart for @S0H Options for @S0H
May 20 943'0 944'4 929'0 929'2 -13'2 929'6s 01:30P Chart for @S0K Options for @S0K
Jul 20 955'6 957'2 942'4 942'6 -12'0 943'4s 01:30P Chart for @S0N Options for @S0N
Aug 20 958'2 959'4 946'6 947'2 -11'2 948'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 958'6 958'6 946'2 947'0 -10'4 947'4s 01:30P Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 572'4 582'6 566'6 582'4 11'0 581'4s 01:30P Chart for @W0H Options for @W0H
May 20 573'2 582'2 568'0 582'2 9'6 581'0s 01:30P Chart for @W0K Options for @W0K
Jul 20 572'6 581'2 567'6 581'2 10'0 580'4s 01:30P Chart for @W0N Options for @W0N
Sep 20 578'0 586'2 573'0 586'2 9'6 585'4s 01:30P Chart for @W0U Options for @W0U
Dec 20 585'0 594'0 581'0 594'0 9'6 593'4s 01:30P Chart for @W0Z Options for @W0Z
Mar 20 572'4 582'6 566'6 582'4 11'0 581'4s 01:30P Chart for @W0H Options for @W0H
May 20 573'2 582'2 568'0 582'2 9'6 581'0s 01:30P Chart for @W0K Options for @W0K
Jul 20 572'6 581'2 567'6 581'2 10'0 580'4s 01:30P Chart for @W0N Options for @W0N
Sep 20 578'0 586'2 573'0 586'2 9'6 585'4s 01:30P Chart for @W0U Options for @W0U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 311'2 315'0 309'2 314'4 3'0 314'6s 01:30P Chart for @O0H Options for @O0H
May 20 307'4 308'4 304'6 308'4 2'2 309'0s 01:30P Chart for @O0K Options for @O0K
Jul 20 299'2 300'0 299'2 300'0 3'4 301'2s 01:20P Chart for @O0N Options for @O0N
Sep 20 282'6 282'6 282'6 282'6 0'2 282'2s 01:20P Chart for @O0U Options for @O0U
Dec 20 273'0 273'0 273'0 273'0 0'2 272'6s 01:20P Chart for @O0Z Options for @O0Z
Mar 20 311'2 315'0 309'2 314'4 3'0 314'6s 01:30P Chart for @O0H Options for @O0H
May 20 307'4 308'4 304'6 308'4 2'2 309'0s 01:30P Chart for @O0K Options for @O0K
Jul 20 299'2 300'0 299'2 300'0 3'4 301'2s 01:20P Chart for @O0N Options for @O0N
Sep 20 282'6 282'6 282'6 282'6 0'2 282'2s 01:20P Chart for @O0U Options for @O0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 126.025 126.550 125.850 126.300 0.025 126.375s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 126.900 127.475 126.725 127.150 - 0.025 127.225s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 118.950 119.400 118.800 119.100 - 0.025 119.175s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 116.525 116.775 116.225 116.450 - 0.300 116.475s 01:05P Chart for @LE0Q Options for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 67.575 68.000 66.425 67.375 -0.325 67.350s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 74.000 74.650 72.325 73.825 -0.275 73.825s 01:05P Chart for @HE0J Options for @HE0J
May 20 80.075 81.075 79.000 80.350 -0.350 80.350s 01:05P Chart for @HE0K Options for @HE0K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Feb 20 1.359 1.377 1.338 1.345 -0.004 1.341 01:34P Chart for @AC0G Options for @AC0G
Mar 20 1.390 1.402 1.361 1.364 -0.012 1.364 01:33P Chart for @AC0H Options for @AC0H
Apr 20 1.420 1.420 1.387 1.387 -0.014 1.387 01:33P Chart for @AC0J Options for @AC0J
May 20 1.379 -0.014 1.403 01:34P Chart for @AC0K Options for @AC0K
My Custom Markets
Symbol Open High Low Last Change Close Time More



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