Futures
@C - CORN - CBOT
Month Last Change Low High Open Close Time More
Jul 19 382'6 4'2 380'0 384'6 380'0 383'2s 05:47P Chart for @C9N Options for @C9N
Sep 19 390'0 3'4 388'0 392'0 388'0 390'4s 05:47P Chart for @C9U Options for @C9U
Dec 19 397'6 1'6 397'2 400'0 397'4 398'2s 05:49P Chart for @C9Z Options for @C9Z
Mar 20 407'6 1'2 407'2 410'0 407'2 407'6s 05:32P Chart for @C0H Options for @C0H
May 20 413'0 1'0 412'4 415'2 413'2 413'2s 05:41P Chart for @C0K Options for @C0K
Jul 20 418'0 0'4 417'4 420'0 418'0 418'2s 05:48P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Last Change Low High Open Close Time More
Jul 19 820'6 -18'0 820'4 841'6 840'6 821'6s 05:50P Chart for @S9N Options for @S9N
Aug 19 828'0 -18'2 827'4 848'4 847'0 828'2s 05:21P Chart for @S9Q Options for @S9Q
Sep 19 833'6 -17'6 833'6 854'0 853'4 834'6s 05:50P Chart for @S9U Options for @S9U
Nov 19 846'4 -17'4 846'0 866'4 865'2 847'2s 05:16P Chart for @S9X Options for @S9X
Jan 20 858'6 -17'6 858'2 879'0 877'6 859'4s 05:24P Chart for @S0F Options for @S0F
Mar 20 867'0 -17'6 866'4 887'2 886'2 868'0s 04:01P Chart for @S0H Options for @S0H
May 20 877'0 -17'6 877'0 896'4 896'4 878'2s 04:13P Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Last Change Low High Open Close Time More
Jul 19 463'0 -2'0 462'4 473'2 469'0 465'0s 05:50P Chart for @W9N Options for @W9N
Sep 19 469'0 -2'2 469'0 479'2 475'4 471'2s 04:45P Chart for @W9U Options for @W9U
Dec 19 482'2 -2'0 482'0 491'2 488'0 484'2s 05:28P Chart for @W9Z Options for @W9Z
Mar 20 496'4 -2'0 495'2 502'6 500'4 496'6s 02:00P Chart for @W0H Options for @W0H
May 20 503'4 -2'0 502'2 509'0 507'6 503'6s 05/17 Chart for @W0K Options for @W0K
Jul 20 502'2 -2'4 502'0 508'0 508'0 503'4s 02:00P Chart for @W0N Options for @W0N
@SM - SOYBEAN MEAL - CBOT
Month Last Change Low High Open Close Time More
Jul 19 2939 - 76 2937 3027 3019 2943s 04:00P Chart for @SM9N Options for @SM9N
Aug 19 2955 - 74 2954 3041 3033 2960s 05:49P Chart for @SM9Q Options for @SM9Q
Sep 19 2973 - 72 2973 3056 3048 2979s 05:06P Chart for @SM9U Options for @SM9U
Oct 19 2988 - 70 2988 3068 3065 2994s 04:59P Chart for @SM9V Options for @SM9V
Dec 19 3017 - 70 3016 3098 3091 3022s 04:59P Chart for @SM9Z Options for @SM9Z
Jan 20 3035 - 69 3033 3110 3101 3037s 05:00P Chart for @SM0F Options for @SM0F
Mar 20 3042 - 66 3042 3116 3109 3047s 05:00P Chart for @SM0H Options for @SM0H
@BO - SOYBEAN OIL - CBOT
Month Last Change Low High Open Close Time More
Jul 19 27.18 -0.50 27.11 27.80 27.80 27.22s 04:40P Chart for @BO9N Options for @BO9N
Aug 19 27.28 -0.49 27.24 27.90 27.90 27.35s 05/17 Chart for @BO9Q Options for @BO9Q
Sep 19 27.41 -0.48 27.39 28.02 27.96 27.48s 04:55P Chart for @BO9U Options for @BO9U
Oct 19 27.57 -0.47 27.51 28.15 28.15 27.62s 05/17 Chart for @BO9V Options for @BO9V
Dec 19 27.84 -0.46 27.82 28.45 28.44 27.93s 05:06P Chart for @BO9Z Options for @BO9Z
Jan 20 28.08 -0.47 28.04 28.65 28.64 28.13s 05/17 Chart for @BO0F Options for @BO0F
Mar 20 28.38 -0.44 28.32 28.89 28.87 28.42s 04:00P Chart for @BO0H Options for @BO0H
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Low High Open Close Time More
Jul 19 417'6 3'4 415'4 425'4 419'6 420'2s 05:31P Chart for @KW9N Options for @KW9N
Sep 19 428'2 3'2 426'2 436'2 431'0 431'0s 04:55P Chart for @KW9U Options for @KW9U
Dec 19 449'4 3'2 447'0 457'0 451'2 452'0s 05:24P Chart for @KW9Z Options for @KW9Z
Mar 20 472'0 2'2 467'4 477'0 472'0 472'2s 05/17 Chart for @KW0H Options for @KW0H
May 20 486'0 1'4 481'6 490'4 488'2 486'2s 05/17 Chart for @KW0K Options for @KW0K
Jul 20 495'2 0'0 491'2 499'4 495'4 495'2s 02:00P Chart for @KW0N Options for @KW0N
@RR - ROUGH RICE - CBOT
Month Last Change Low High Open Close Time More
Jul 19 11050 165 10890 11090 10915 11070s 04:55P Chart for @RR9N Options for @RR9N
Sep 19 11180 155 11010 11180 11020 11175s 04:42P Chart for @RR9U Options for @RR9U
Nov 19 11115 150 11115 11115 11115 11255s 05/17 Chart for @RR9X Options for @RR9X
@CT - COTTON #2 - ICEFU
Month Last Change Low High Open Close Time More
Jul 19 65.86 -0.81 65.83 66.80 66.66 65.99s 05/17 Chart for @CT9N Options for @CT9N
Oct 19 65.69 -1.31 65.69 66.94 66.94 66.39s 05/17 Chart for @CT9V Options for @CT9V
Dec 19 66.32 -0.71 66.31 67.27 67.27 66.38s 05/17 Chart for @CT9Z Options for @CT9Z
Mar 20 67.32 -0.77 67.32 68.29 68.14 67.38s 05/17 Chart for @CT0H Options for @CT0H
May 20 68.24 -0.69 68.23 68.99 68.99 68.27s 05/17 Chart for @CT0K Options for @CT0K
@GF - FEEDER CATTLE - CME
Month Last Change Low High Open Close Time More
May 19 134.425 0.300 133.950 135.000 134.200 134.525s 05/17 Chart for @GF9K Options for @GF9K
Aug 19 145.500 2.175 143.425 146.050 143.700 145.500s 05/17 Chart for @GF9Q Options for @GF9Q
Sep 19 146.850 2.475 144.400 147.350 144.400 146.700s 05/17 Chart for @GF9U Options for @GF9U
@LE - LIVE CATTLE - CME
Month Last Change Low High Open Close Time More
Jun 19 111.250 0.800 110.625 112.500 111.000 111.275s 05/17 Chart for @LE9M Options for @LE9M
Aug 19 108.800 0.975 108.175 109.775 108.250 108.925s 05/17 Chart for @LE9Q Options for @LE9Q
Oct 19 108.825 1.000 108.175 109.775 108.175 108.900s 05/17 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Last Change Low High Open Close Time More
Jun 19 92.450 0.150 89.650 92.800 91.750 92.375s 05/17 Chart for @HE9M Options for @HE9M
Jul 19 92.925 0.600 90.175 93.025 91.875 93.000s 05/17 Chart for @HE9N Options for @HE9N
Aug 19 93.950 0.650 91.650 94.050 92.900 93.950s 05/17 Chart for @HE9Q Options for @HE9Q
+SP - S&P 500 INDEX - CME
Month Last Change Low High Open Close Time More
Jun 19 2866.20 4.20 2864.20 2866.20 2865.50 2862.00 05:51P Chart for +SP9M Options for +SP9M
Sep 19 2830.00 - 16.70 2863.00 2887.00 2866.60s 05/17 Chart for +SP9U Options for +SP9U
Dec 19 2745.00 - 16.90 2869.90s 05/17 Chart for +SP9Z Options for +SP9Z
CRD - WTI CRUDE - ICEEC
Month Last Change Low High Open Close Time More
Jun 19 63.34 0.58 63.15 63.55 63.15 62.76 05:50P Chart for CRD9M Options for CRD9M
Jul 19 63.50 0.58 63.13 63.69 63.13 62.92 05:50P Chart for CRD9N Options for CRD9N
Aug 19 63.76 0.77 63.66 63.76 63.66 62.99 05:51P Chart for CRD9Q Options for CRD9Q
My Custom Markets
Symbol Last Change Low High Open Close Time More
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN