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
Sep 19 367'2 368'2 365'6 366'0 -5'0 371'0 08:10P Chart for @C9U Options for @C9U
Dec 19 377'0 378'2 375'6 376'0 -4'6 380'6 08:10P Chart for @C9Z Options for @C9Z
Mar 20 389'2 390'0 388'0 388'4 -4'2 392'6 08:10P Chart for @C0H Options for @C0H
May 20 396'0 397'2 395'4 395'6 -4'2 400'0 08:10P Chart for @C0K Options for @C0K
Jul 20 402'0 403'2 401'6 402'0 -3'6 405'6 08:10P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 862'2 865'0 861'4 862'6 -4'4 867'2 08:10P Chart for @S9U Options for @S9U
Nov 19 874'6 877'6 874'2 875'4 -4'2 879'6 08:10P Chart for @S9X Options for @S9X
Jan 20 888'4 891'2 888'0 889'2 -4'2 893'4 08:10P Chart for @S0F Options for @S0F
Mar 20 901'2 903'4 900'6 902'0 -4'4 906'4 08:10P Chart for @S0H Options for @S0H
May 20 912'6 913'4 912'2 912'4 -5'0 917'4 08:10P Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 469'0 470'2 467'2 467'6 -3'0 470'6 08:10P Chart for @W9U Options for @W9U
Dec 19 475'2 476'0 473'2 473'6 -3'6 477'4 08:10P Chart for @W9Z Options for @W9Z
Mar 20 481'6 481'6 479'6 480'2 -3'6 484'0 08:10P Chart for @W0H Options for @W0H
May 20 486'0 486'6 486'0 486'2 -3'4 489'6 08:10P Chart for @W0K Options for @W0K
Jul 20 491'2 491'6 491'0 491'4 -3'4 495'0 08:10P Chart for @W0N Options for @W0N
Sep 19 469'0 470'2 467'2 467'6 -3'0 470'6 08:10P Chart for @W9U Options for @W9U
Dec 19 475'2 476'0 473'2 473'6 -3'6 477'4 08:10P Chart for @W9Z Options for @W9Z
Mar 20 481'6 481'6 479'6 480'2 -3'6 484'0 08:10P Chart for @W0H Options for @W0H
May 20 486'0 486'6 486'0 486'2 -3'4 489'6 08:10P Chart for @W0K Options for @W0K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 275'0 281'0 275'0 281'0 5'4 280'2s 07:39P Chart for @O9U Options for @O9U
Dec 19 267'0 275'0 267'0 274'2 7'2 274'2s 07:39P Chart for @O9Z Options for @O9Z
Mar 20 271'0 278'0 271'0 278'0 7'0 278'2s 08:04P Chart for @O0H Options for @O0H
May 20 270'4 6'4 277'4s 07:39P Chart for @O0K Options for @O0K
Jul 20 274'0 6'2 279'0s 07:39P Chart for @O0N Options for @O0N
Sep 19 275'0 281'0 275'0 281'0 5'4 280'2s 07:39P Chart for @O9U Options for @O9U
Dec 19 267'0 275'0 267'0 274'2 7'2 274'2s 07:39P Chart for @O9Z Options for @O9Z
Mar 20 271'0 278'0 271'0 278'0 7'0 278'2s 08:04P Chart for @O0H Options for @O0H
May 20 270'4 6'4 277'4s 07:39P Chart for @O0K Options for @O0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.800 101.000 99.700 99.800 - 0.275 99.925s 08/16 Chart for @LE9Q Options for @LE9Q
Oct 19 98.950 99.375 97.775 97.850 -0.475 98.050s 08/16 Chart for @LE9V Options for @LE9V
Dec 19 104.750 105.050 103.250 103.350 - 0.750 103.525s 08/16 Chart for @LE9Z Options for @LE9Z
Feb 20 110.050 110.425 108.650 108.775 - 0.625 108.925s 08/16 Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 65.300 66.525 62.000 62.000 -3.000 62.000s 08/16 Chart for @HE9V Options for @HE9V
Dec 19 63.825 64.750 60.750 60.750 -2.975 60.775s 08/16 Chart for @HE9Z Options for @HE9Z
Feb 20 70.425 71.325 67.400 67.975 -2.225 68.025s 08/16 Chart for @HE0G Options for @HE0G
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 1.284 1.304 1.277 1.302 0.035 1.303s 05:00P Chart for @AC9U Options for @AC9U
Oct 19 1.305 1.311 1.300 1.309 0.036 1.309s 05:00P Chart for @AC9V Options for @AC9V
Nov 19 1.300 1.300 1.300 1.300 0.036 1.314s 08/16 Chart for @AC9X Options for @AC9X
Dec 19 1.322 0.036 1.335s 05:00P Chart for @AC9Z Options for @AC9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More



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