Quote Ticker
  • CORN (Jul 18) 403'2 0'6 5/21/18   1:02 PM CST
  • CORN (Sep 18) 411'6 0'6 5/21/18   1:02 PM CST
  • CORN (Dec 18) 421'2 1'0 5/21/18   1:02 PM CST
  • CORN (Mar 19) 429'4 1'2 5/21/18   1:01 PM CST
  • CORN (May 19) 434'0 1'2 5/21/18   1:02 PM CST
  • SOYBEANS (Jul 18) 1023'6 25'2 5/21/18   1:02 PM CST
  • SOYBEANS (Aug 18) 1027'4 25'0 5/21/18   1:02 PM CST
  • SOYBEANS (Sep 18) 1028'6 24'2 5/21/18   1:02 PM CST
  • SOYBEANS (Nov 18) 1032'2 24'0 5/21/18   1:02 PM CST
  • SOYBEANS (Jan 19) 1035'4 23'2 5/21/18   1:01 PM CST
  • WHEAT (Jul 18) 507'4 -10'6 5/21/18   1:02 PM CST
  • WHEAT (Sep 18) 525'0 -9'0 5/21/18   1:02 PM CST
  • WHEAT (Dec 18) 547'2 -7'4 5/21/18   1:02 PM CST
  • WHEAT (Mar 19) 566'0 -6'4 5/21/18   1:02 PM CST
  • WHEAT (May 19) 577'6 -4'0 5/21/18   12:09 PM CST
  • HARD RED WINTER WHEAT (Jul 18) 527'6 -11'0 5/21/18   1:02 PM CST
  • HARD RED WINTER WHEAT (Sep 18) 546'6 -10'6 5/21/18   1:02 PM CST
  • HARD RED WINTER WHEAT (Dec 18) 573'0 -9'6 5/21/18   1:01 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 592'0 -8'0 5/21/18   1:00 PM CST
  • HARD RED WINTER WHEAT (May 19) 602'0 -7'4 5/21/18   1:01 PM CST
  • FEEDER CATTLE (May 18) 133.800 1.575 5/21/18   1:02 PM CST
  • FEEDER CATTLE (Aug 18) 140.825 3.200 5/21/18   1:02 PM CST
  • FEEDER CATTLE (Sep 18) 140.900 3.100 5/21/18   1:02 PM CST
  • FEEDER CATTLE (Oct 18) 141.125 2.800 5/21/18   1:02 PM CST
  • FEEDER CATTLE (Nov 18) 142.225 2.900 5/21/18   1:02 PM CST
  • LIVE CATTLE (Jun 18) 105.100 2.700 5/21/18   1:02 PM CST
  • LIVE CATTLE (Aug 18) 100.850 2.625 5/21/18   1:02 PM CST
  • LIVE CATTLE (Oct 18) 103.925 2.225 5/21/18   1:02 PM CST
  • LIVE CATTLE (Dec 18) 109.575 1.925 5/21/18   1:02 PM CST
  • LEAN HOGS (Jun 18) 73.625 -1.075 5/21/18   1:02 PM CST
  • LEAN HOGS (Jul 18) 76.475 -0.775 5/21/18   1:02 PM CST
  • LEAN HOGS (Aug 18) 75.650 -0.975 5/21/18   1:02 PM CST
  • SOYBEAN MEAL (Jul 18) 3798 35 5/21/18   1:02 PM CST
  • SOYBEAN MEAL (Aug 18) 3793 48 5/21/18   1:02 PM CST
  • SOYBEAN MEAL (Sep 18) 3777 56 5/21/18   1:00 PM CST
  • CANADIAN DOLLAR (Jun 18) 0.780800 0.003900 5/21/18   1:02 PM CST
  • CANADIAN DOLLAR (Jul 18) 0.777500 -0.000050 5/20/18   5:00 PM CST
  • CANADIAN DOLLAR (Aug 18) 0.781500     CST
  • CRUDE OIL (Jun 18) 72.27 0.99 5/21/18   1:03 PM CST
  • CRUDE OIL (Jul 18) 72.37 1.00 5/21/18   1:03 PM CST
  • CRUDE OIL (Aug 18) 72.10 0.99 5/21/18   1:03 PM CST
  • CRUDE OIL (Sep 18) 71.59 0.97 5/21/18   1:01 PM CST
  • CRUDE OIL (Oct 18) 71.00 0.92 5/21/18   1:01 PM CST
  • SOYBEAN OIL (Jul 18) 31.32 0.34 5/21/18   1:01 PM CST
  • SOYBEAN OIL (Aug 18) 31.43 0.34 5/21/18   1:01 PM CST
  • SOYBEAN OIL (Sep 18) 31.56 0.32 5/21/18   1:00 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 405'4 407'4 401'2 403'2 0'6 402'4 01:02P Chart for @C8N Options for @C8N
Sep 18 413'6 415'6 409'6 411'6 0'6 411'0 01:02P Chart for @C8U Options for @C8U
Dec 18 422'6 424'6 419'0 421'2 1'0 420'2 01:02P Chart for @C8Z Options for @C8Z
Mar 19 430'0 432'4 427'2 429'4 1'2 428'2 01:02P Chart for @C9H Options for @C9H
May 19 435'0 437'0 432'0 434'0 1'2 432'6 01:02P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1017'4 1027'0 1011'4 1023'6 25'2 998'4 01:02P Chart for @S8N Options for @S8N
Aug 18 1020'6 1030'2 1015'2 1027'4 25'0 1002'4 01:02P Chart for @S8Q Options for @S8Q
Sep 18 1021'6 1031'2 1017'2 1028'6 24'2 1004'4 01:02P Chart for @S8U Options for @S8U
Nov 18 1025'2 1034'4 1020'6 1032'2 24'0 1008'2 01:02P Chart for @S8X Options for @S8X
Jan 19 1029'0 1037'4 1024'6 1035'4 23'2 1012'2 01:02P Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 523'0 525'4 504'2 507'4 -10'6 518'2 01:02P Chart for @W8N Options for @W8N
Sep 18 538'4 541'0 521'2 525'0 -9'0 534'0 01:02P Chart for @W8U Options for @W8U
Dec 18 559'4 561'6 543'4 547'2 -7'4 554'6 01:02P Chart for @W8Z Options for @W8Z
Mar 19 575'4 579'0 562'0 566'0 -6'4 572'4 01:02P Chart for @W9H Options for @W9H
May 19 585'4 588'2 572'2 577'6 -4'0 581'6 01:02P Chart for @W9K Options for @W9K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 543'0 546'0 525'0 527'6 -11'0 538'6 01:02P Chart for @KW8N Options for @KW8N
Sep 18 561'0 564'0 544'0 546'6 -10'6 557'4 01:02P Chart for @KW8U Options for @KW8U
Dec 18 584'6 589'2 569'4 573'0 -9'6 582'6 01:02P Chart for @KW8Z Options for @KW8Z
Mar 19 602'0 606'0 587'4 592'0 -8'0 600'0 01:02P Chart for @KW9H Options for @KW9H
May 19 613'4 614'2 598'2 602'0 -7'4 609'4 01:02P Chart for @KW9K Options for @KW9K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 132.775 134.250 132.775 133.800 1.575 133.925 01:02P Chart for @GF8K Options for @GF8K
Aug 18 138.850 141.150 138.750 140.825 3.200 140.500 01:02P Chart for @GF8Q Options for @GF8Q
Sep 18 139.050 141.375 139.000 140.900 3.100 140.675 01:02P Chart for @GF8U Options for @GF8U
Oct 18 139.250 141.675 139.250 141.125 2.800 141.000 01:02P Chart for @GF8V Options for @GF8V
Nov 18 140.275 142.550 140.275 142.225 2.900 142.100 01:02P Chart for @GF8X Options for @GF8X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 103.400 105.400 103.325 105.100 2.700 104.925 01:02P Chart for @LE8M Options for @LE8M
Aug 18 99.250 101.225 99.150 100.850 2.625 100.625 01:02P Chart for @LE8Q Options for @LE8Q
Oct 18 102.700 104.300 102.600 103.925 2.225 103.725 01:02P Chart for @LE8V Options for @LE8V
Dec 18 108.500 109.725 108.475 109.575 1.925 109.450 01:02P Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 75.200 75.350 72.975 73.625 -1.075 74.000 01:02P Chart for @HE8M Options for @HE8M
Jul 18 77.775 78.100 75.350 76.475 -0.775 76.850 01:02P Chart for @HE8N Options for @HE8N
Aug 18 77.000 77.450 74.875 75.650 -0.975 76.050 01:02P Chart for @HE8Q Options for @HE8Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3801 3833 3756 3798 35 3763 01:02P Chart for @SM8N Options for @SM8N
Aug 18 3782 3813 3754 3793 48 3745 01:02P Chart for @SM8Q Options for @SM8Q
Sep 18 3755 3789 3739 3777 56 3721 01:02P Chart for @SM8U Options for @SM8U
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Jun 18 0.777200 0.781550 0.776150 0.780800 0.003900 0.776900 01:02P Chart for @CD8M Options for @CD8M
Jul 18 0.777500 0.782150 0.777450 0.777500 -0.000050 0.777550 01:02P Chart for @CD8N Options for @CD8N
Aug 18 0.782550 0.777850 0.781500 0.777950 Chart for @CD8Q Options for @CD8Q
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 71.47 72.33 71.25 72.27 0.99 71.28 01:03P Chart for QCL8M Options for QCL8M
Jul 18 71.50 72.43 71.32 72.37 1.00 71.37 01:03P Chart for QCL8N Options for QCL8N
Aug 18 71.24 72.14 71.06 72.10 0.99 71.11 01:03P Chart for QCL8Q Options for QCL8Q
Sep 18 70.79 71.60 70.55 71.59 0.97 70.62 01:02P Chart for QCL8U Options for QCL8U
Oct 18 70.42 71.01 70.03 71.00 0.92 70.08 01:02P Chart for QCL8V Options for QCL8V
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 31.18 31.35 31.09 31.32 0.34 30.98 01:01P Chart for @BO8N Options for @BO8N
Aug 18 31.30 31.45 31.22 31.43 0.34 31.09 01:02P Chart for @BO8Q Options for @BO8Q
Sep 18 31.44 31.59 31.37 31.56 0.32 31.24 01:02P Chart for @BO8U Options for @BO8U
My Custom Markets
Symbol Open High Low Last Change Close Time More


Local Radar
Westcliffe, CO
Chg Zip Code: 
 
Radar
View complete Local Weather


  Disclaimer:  This material has been prepared by a sales or trading employee or agent of Ag Marketing Partners and is, or is in the nature of, a solicitation.  This material is not a research report prepared by Ag Marketing Partners’ research department.  By accepting this communication, you agree that you are an experienced user of the futures markets, capable of making independent trading decisions, and agree that you are not, and will not, rely solely on this communication in making trading decisions.  Distribution in some jurisdictions may be prohibited or restricted by law. Persons in possession of this communication indirectly should inform themselves about and observe any such prohibition or restrictions. To the extent that you have received this communication indirectly and solicitations are prohibited in your jurisdiction without registration, the market commentary in this communication should not be considered a solicitation. The risk of loss in trading futures and/or options is substantial and each investor and/or trader must consider whether this is a suitable investment. Past performance, whether actual or indicated by simulated historical tests of strategies, is not indicative of future results. Trading advice is based on information taken from trades and statistical services and other sources that Ag Marketing Partners believes are reliable. We do not guarantee that such information is accurate or complete and it should not be relied upon as such. Trading advice reflects our good faith judgment at a specific time and is subject to change without notice. There is no guarantee that the advice we give will result in profitable trades.  

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