Quote Ticker
  • CORN (Dec 17) 336'0 -0'6 12/12/17   1:18 PM CST
  • CORN (Mar 18) 348'0 -1'2 12/12/17   1:19 PM CST
  • CORN (May 18) 356'2 -1'2 12/12/17   1:19 PM CST
  • CORN (Jul 18) 364'4 -1'2 12/12/17   1:19 PM CST
  • CORN (Sep 18) 372'0 -1'2 12/12/17   1:19 PM CST
  • SOYBEANS (Jan 18) 976'2 -6'6 12/12/17   1:19 PM CST
  • SOYBEANS (Mar 18) 987'4 -6'6 12/12/17   1:19 PM CST
  • SOYBEANS (May 18) 998'6 -7'0 12/12/17   1:19 PM CST
  • SOYBEANS (Jul 18) 1008'0 -6'6 12/12/17   1:19 PM CST
  • SOYBEANS (Aug 18) 1010'2 -6'2 12/12/17   1:15 PM CST
  • WHEAT (Dec 17) 387'2 -0'4 12/12/17   1:15 PM CST
  • WHEAT (Mar 18) 411'4 -2'6 12/12/17   1:19 PM CST
  • WHEAT (May 18) 425'0 -3'2 12/12/17   1:19 PM CST
  • LEAN HOGS (Dec 17) 63.775 0.150 12/12/17   1:04 PM CST
  • LEAN HOGS (Feb 18) 66.550 -0.500 12/12/17   1:04 PM CST
  • LEAN HOGS (Apr 18) 71.200 -0.650 12/12/17   1:04 PM CST
  • LEAN HOGS (May 18) 76.625 -0.500 12/12/17   1:01 PM CST
  • LEAN HOGS (Jun 18) 81.500 -0.600 12/12/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 116.000 0.975 12/12/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 119.100 1.425 12/12/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 120.800 1.350 12/12/17   1:04 PM CST
  • LIVE CATTLE (Jun 18) 113.850 1.325 12/12/17   1:04 PM CST
  • LIVE CATTLE (Aug 18) 110.950 1.075 12/12/17   1:03 PM CST
  • FEEDER CATTLE (Jan 18) 146.975 1.650 12/12/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 145.150 1.975 12/12/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 145.250 1.875 12/12/17   1:04 PM CST
  • FEEDER CATTLE (May 18) 144.950 1.825 12/12/17   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 147.225 1.975 12/12/17   1:01 PM CST
  • E-MINI S&P 500 (Dec 17) 2669.00 7.50 12/12/17   1:25 PM CST
  • E-MINI S&P 500 (Mar 18) 2671.75 7.25 12/12/17   1:24 PM CST
  • E-MINI S&P 500 (Jun 18) 2673.75 7.75 12/12/17   1:22 PM CST
  • E-MINI S&P 500 (Sep 18) 2676.00 7.50 12/12/17   11:08 AM CST
  • E-MINI S&P 500 (Dec 18) 2680.00 9.50 12/12/17   1:17 PM CST
  • E-MINI CRUDE OIL (Jan 18) 57.025 -0.965 12/12/17   1:24 PM CST
  • E-MINI CRUDE OIL (Feb 18) 57.050 -1.000 12/12/17   1:16 PM CST
  • E-MINI CRUDE OIL (Mar 18) 57.000 -1.050 12/12/17   1:07 PM CST
  • E-MINI CRUDE OIL (Apr 18) 57.125 -0.875 12/12/17   11:20 AM CST
  • E-MINI CRUDE OIL (May 18) 57.325 -0.575 12/12/17   10:29 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 336'4 340'6 335'2 336'0 -0'6 335'6s 01:20P Chart for @C7Z
Mar 18 349'2 353'0 347'4 348'0 -1'2 347'6s 01:21P Chart for @C8H
May 18 357'4 361'0 356'0 356'2 -1'2 356'0s 01:20P Chart for @C8K
Jul 18 366'0 369'2 364'2 364'4 -1'2 364'4s 01:20P Chart for @C8N
Sep 18 373'0 376'4 371'2 372'0 -1'2 371'6s 01:20P Chart for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 981'6 986'2 975'0 976'2 -6'6 975'6s 01:26P Chart for @S8F
Mar 18 993'4 997'6 986'6 987'4 -6'6 987'2s 01:20P Chart for @S8H
May 18 1004'6 1008'6 997'6 998'6 -7'0 998'2s 01:20P Chart for @S8K
Jul 18 1013'6 1018'0 1007'2 1008'0 -6'6 1007'6s 01:20P Chart for @S8N
Aug 18 1018'2 1018'4 1010'2 1010'2 -6'2 1009'4s 01:20P Chart for @S8Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 387'2 -0'4 387'2s 01:20P Chart for @W7Z
Mar 18 413'2 418'6 410'4 411'4 -2'6 410'6s 01:20P Chart for @W8H
May 18 427'0 431'6 423'6 425'0 -3'2 424'0s 01:24P Chart for @W8K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 63.725 63.925 63.600 63.775 0.150 63.750s 01:05P Chart for @HE7Z
Feb 18 66.900 67.050 66.475 66.550 -0.500 66.525s 01:05P Chart for @HE8G
Apr 18 71.825 71.850 71.125 71.200 -0.650 71.175s 01:05P Chart for @HE8J
May 18 77.075 77.100 76.625 76.625 -0.500 76.775s 01:05P Chart for @HE8K
Jun 18 82.075 82.175 81.475 81.500 -0.600 81.575s 01:05P Chart for @HE8M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 115.225 117.300 115.200 116.000 0.975 116.150s 01:05P Chart for @LE7Z
Feb 18 117.700 120.450 117.675 119.100 1.425 119.150s 01:05P Chart for @LE8G
Apr 18 119.525 121.950 119.525 120.800 1.350 120.975s 01:05P Chart for @LE8J
Jun 18 112.600 114.625 112.550 113.850 1.325 113.925s 01:05P Chart for @LE8M
Aug 18 109.900 111.450 109.875 110.950 1.075 111.025s 01:05P Chart for @LE8Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 145.700 148.000 145.275 146.975 1.650 147.100s 01:05P Chart for @GF8F
Mar 18 143.600 146.100 143.250 145.150 1.975 145.300s 01:05P Chart for @GF8H
Apr 18 143.700 146.025 143.350 145.250 1.875 145.325s 01:05P Chart for @GF8J
May 18 143.600 145.750 143.200 144.950 1.825 145.175s 01:05P Chart for @GF8K
Aug 18 145.300 147.725 145.300 147.225 1.975 147.275s 01:05P Chart for @GF8Q
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Dec 17 2662.75 2670.25 2660.50 2669.00 7.50 2661.50 01:25P Chart for @ES7Z
Mar 18 2666.00 2673.00 2663.25 2671.50 7.00 2664.50 01:25P Chart for @ES8H
Jun 18 2666.75 2674.50 2665.00 2673.75 7.75 2666.00 01:25P Chart for @ES8M
Sep 18 2671.00 2676.75 2669.25 2676.00 7.50 2668.50 01:26P Chart for @ES8U
Dec 18 2668.00 2680.00 2668.00 2680.00 9.50 2670.50 01:17P Chart for @ES8Z
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 18 58.025 58.575 56.850 57.075 -0.915 58.000 01:25P Chart for @QM8F
Feb 18 58.025 58.550 56.875 57.050 -1.000 58.050 01:25P Chart for @QM8G
Mar 18 57.975 58.525 57.000 57.000 -1.050 58.050 01:25P Chart for @QM8H
Apr 18 58.300 58.300 57.125 57.125 -0.875 58.000 01:25P Chart for @QM8J
May 18 57.325 57.325 57.325 57.325 -0.575 57.900 01:23P Chart for @QM8K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Intraday Commodities
@CZ7



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