Futures
@C - CORN - CBOT
Month Last Change Low High Open Close Time More
Sep 17 342'4 0'4 341'4 342'4 341'4 342'0 09:46P Chart for @C7U Options for @C7U
Dec 17 356'2 0'4 355'2 356'4 355'4 355'6 09:46P Chart for @C7Z Options for @C7Z
Mar 18 369'0 0'6 368'0 369'0 368'2 368'2 09:46P Chart for @C8H Options for @C8H
May 18 375'4 0'6 374'6 375'4 374'6 374'6 09:46P Chart for @C8K Options for @C8K
Jul 18 381'2 0'6 380'4 381'2 380'4 380'4 09:46P Chart for @C8N Options for @C8N
Sep 18 386'2 0'2 386'2 386'2 386'2 386'0 09:46P Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Last Change Low High Open Close Time More
Sep 17 935'2 0'2 932'2 935'2 934'0 935'0 09:46P Chart for @S7U Options for @S7U
Nov 17 938'6 0'6 935'6 938'6 937'2 938'0 09:46P Chart for @S7X Options for @S7X
Jan 18 947'0 0'2 944'4 947'0 946'0 946'6 09:46P Chart for @S8F Options for @S8F
Mar 18 955'6 0'2 953'4 955'6 954'6 955'4 09:46P Chart for @S8H Options for @S8H
May 18 962'2 -1'2 962'2 963'2 963'2 963'4 09:46P Chart for @S8K Options for @S8K
Jul 18 970'0 -0'4 968'6 970'2 968'6 970'4 09:46P Chart for @S8N Options for @S8N
Aug 18 970'2 -0'6 970'2 970'2 970'2 971'0 09:46P Chart for @S8Q Options for @S8Q
@W - WHEAT - CBOT
Month Last Change Low High Open Close Time More
Sep 17 403'6 0'4 402'6 404'2 403'2 403'2 09:46P Chart for @W7U Options for @W7U
Dec 17 430'4 0'4 429'4 430'6 430'0 430'0 09:46P Chart for @W7Z Options for @W7Z
Mar 18 453'4 0'4 452'2 453'4 452'6 453'0 09:46P Chart for @W8H Options for @W8H
May 18 468'0 0'0 466'4 472'4 469'2 467'6s 09:46P Chart for @W8K Options for @W8K
Jul 18 481'6 -0'2 481'6 481'6 481'6 482'0 09:46P Chart for @W8N Options for @W8N
Sep 18 498'2 0'4 496'4 500'6 497'4 497'6s 09:43P Chart for @W8U Options for @W8U
@SM - SOYBEAN MEAL - CBOT
Month Last Change Low High Open Close Time More
Sep 17 2933 2927 2933 2930 2933 09:46P Chart for @SM7U Options for @SM7U
Oct 17 2943 - 5 2940 2946 2945 2948 09:46P Chart for @SM7V Options for @SM7V
Dec 17 2965 2956 2965 2961 2965 09:46P Chart for @SM7Z Options for @SM7Z
Jan 18 2971 - 5 2967 2974 2967 2976 09:47P Chart for @SM8F Options for @SM8F
Mar 18 3005 - 1 2997 3005 3003 3006 09:47P Chart for @SM8H Options for @SM8H
May 18 3030 - 16 3014 3052 3038 3027s 09:47P Chart for @SM8K Options for @SM8K
Jul 18 3049 - 4 3049 3049 3049 3053 09:47P Chart for @SM8N Options for @SM8N
@BO - SOYBEAN OIL - CBOT
Month Last Change Low High Open Close Time More
Sep 17 34.75 0.03 34.68 34.76 34.69 34.72 09:47P Chart for @BO7U Options for @BO7U
Oct 17 34.88 0.04 34.80 34.88 34.83 34.84 09:47P Chart for @BO7V Options for @BO7V
Dec 17 35.09 0.03 34.99 35.12 35.05 35.06 09:47P Chart for @BO7Z Options for @BO7Z
Jan 18 35.22 0.02 35.15 35.24 35.21 35.20 09:48P Chart for @BO8F Options for @BO8F
Mar 18 35.42 0.01 35.36 35.44 35.40 35.41 09:46P Chart for @BO8H Options for @BO8H
May 18 35.53 -0.01 35.49 35.54 35.49 35.54 09:46P Chart for @BO8K Options for @BO8K
Jul 18 35.58 0.56 35.33 35.96 35.84 35.63s 09:48P Chart for @BO8N Options for @BO8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Low High Open Close Time More
Sep 17 398'4 0'6 397'4 399'0 397'6 397'6 09:46P Chart for @KW7U Options for @KW7U
Dec 17 426'4 0'6 425'4 427'0 425'6 425'6 09:46P Chart for @KW7Z Options for @KW7Z
Mar 18 445'2 1'0 443'6 445'2 444'2 444'2 09:46P Chart for @KW8H Options for @KW8H
May 18 459'4 1'0 458'2 459'4 458'2 458'4 09:46P Chart for @KW8K Options for @KW8K
Jul 18 477'0 0'6 476'0 477'2 476'0 476'2 09:47P Chart for @KW8N Options for @KW8N
Sep 18 498'2 0'2 498'2 498'2 498'2 498'0 09:47P Chart for @KW8U Options for @KW8U
@RR - ROUGH RICE - CBOT
Month Last Change Low High Open Close Time More
Sep 17 12300 12250 12300 12300 12300 09:46P Chart for @RR7U Options for @RR7U
Nov 17 12595 - 5 12550 12605 12600 12600 09:46P Chart for @RR7X Options for @RR7X
Jan 18 12800 105 12790 12800 12790 12835s 09:46P Chart for @RR8F Options for @RR8F
@CT - COTTON #2 - ICEFU
Month Last Change Low High Open Close Time More
Oct 17 69.51 69.60 Chart for @CT7V Options for @CT7V
Dec 17 68.97 0.08 68.91 69.00 68.91 68.89 09:46P Chart for @CT7Z Options for @CT7Z
Mar 18 68.35 0.09 68.31 68.37 68.37 68.26 09:18P Chart for @CT8H Options for @CT8H
May 18 68.69 68.75 Chart for @CT8K Options for @CT8K
Jul 18 69.09 69.22 Chart for @CT8N Options for @CT8N
@GF - FEEDER CATTLE - CME
Month Last Change Low High Open Close Time More
Aug 17 141.275 - 0.450 141.125 142.575 142.425 141.625s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 17 141.650 - 0.150 141.200 142.900 142.500 141.900s 04:08P Chart for @GF7U Options for @GF7U
Oct 17 141.425 - 0.575 141.125 142.850 142.850 141.700s 04:08P Chart for @GF7V Options for @GF7V
@LE - LIVE CATTLE - CME
Month Last Change Low High Open Close Time More
Aug 17 105.400 - 1.075 105.350 107.000 107.000 105.650s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 105.950 - 1.550 105.775 107.900 107.900 106.175s 03:12P Chart for @LE7V Options for @LE7V
Dec 17 108.950 - 0.975 108.775 110.275 110.275 109.100s 04:09P Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Last Change Low High Open Close Time More
Oct 17 63.325 -0.325 62.775 63.775 63.600 63.550s 04:09P Chart for @HE7V Options for @HE7V
Dec 17 58.550 -0.200 58.075 59.000 58.650 58.850s 04:09P Chart for @HE7Z Options for @HE7Z
Feb 18 63.050 -0.425 62.725 63.425 63.350 63.325s 04:09P Chart for @HE8G Options for @HE8G
+SP - S&P 500 INDEX - CME
Month Last Change Low High Open Close Time More
Sep 17 2440.00 - 1.50 2436.50 2440.00 2439.30 2441.50 09:44P Chart for +SP7U Options for +SP7U
Dec 17 2438.50 - 11.30 2439.20 2444.70 2439.40s 03:16P Chart for +SP7Z Options for +SP7Z
Mar 18 2450.10 - 11.30 2437.70 2443.20 2437.90s 03:16P Chart for +SP8H Options for +SP8H
CRD - WTI CRUDE - ICEEC
Month Last Change Low High Open Close Time More
Oct 17 48.39 -0.02 48.30 48.40 48.40 48.41 09:46P Chart for CRD7V Options for CRD7V
Nov 17 48.59 -0.03 48.51 48.59 48.51 48.62 09:46P Chart for CRD7X Options for CRD7X
Dec 17 48.75 -0.05 48.69 48.75 48.72 48.80 09:47P Chart for CRD7Z Options for CRD7Z
My Custom Markets
Symbol Last Change Low High Open Close Time More
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN