Futures
@C - CORN - CBOT
Month Last Change Low High Open Close Time More
Mar 19 373'4 2'2 372'4 374'2 372'6 371'2 10:13P Chart for @C9H Options for @C9H
May 19 382'0 2'2 381'2 382'6 381'2 379'6 10:13P Chart for @C9K Options for @C9K
Jul 19 389'6 2'2 389'0 390'2 389'0 387'4 10:12P Chart for @C9N Options for @C9N
Sep 19 393'4 2'0 392'6 394'2 393'0 391'4 10:12P Chart for @C9U Options for @C9U
Dec 19 398'4 2'0 397'6 399'2 397'6 396'4 10:12P Chart for @C9Z Options for @C9Z
Mar 20 408'0 2'0 407'0 408'0 407'0 406'0 10:12P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Last Change Low High Open Close Time More
Mar 19 897'4 4'2 895'2 898'4 895'4 893'2 10:12P Chart for @S9H Options for @S9H
May 19 911'6 5'0 909'0 911'6 909'0 906'6 10:13P Chart for @S9K Options for @S9K
Jul 19 924'2 4'4 922'0 924'4 922'0 919'6 10:13P Chart for @S9N Options for @S9N
Aug 19 928'6 3'4 928'2 928'6 928'2 925'2 10:12P Chart for @S9Q Options for @S9Q
Sep 19 933'2 4'4 932'0 933'2 932'4 928'6 10:11P Chart for @S9U Options for @S9U
Nov 19 940'6 3'2 939'2 941'6 939'6 937'4 10:11P Chart for @S9X Options for @S9X
Jan 20 953'0 3'6 951'0 953'0 952'2 949'2 10:11P Chart for @S0F Options for @S0F
@W - WHEAT - CBOT
Month Last Change Low High Open Close Time More
Mar 19 513'0 2'0 511'0 514'2 511'0 511'0 10:12P Chart for @W9H Options for @W9H
May 19 518'2 2'2 516'6 519'0 516'6 516'0 10:12P Chart for @W9K Options for @W9K
Jul 19 523'2 2'6 521'0 523'4 521'0 520'4 10:12P Chart for @W9N Options for @W9N
Sep 19 531'4 2'4 529'0 532'0 529'0 529'0 10:12P Chart for @W9U Options for @W9U
Dec 19 545'0 2'2 542'6 545'0 542'6 542'6 10:12P Chart for @W9Z Options for @W9Z
Mar 20 551'4 -3'6 551'2 556'6 556'2 552'6s 10:11P Chart for @W0H Options for @W0H
@SM - SOYBEAN MEAL - CBOT
Month Last Change Low High Open Close Time More
Mar 19 3098 5 3094 3104 3097 3093 10:11P Chart for @SM9H Options for @SM9H
May 19 3135 5 3135 3141 3138 3130 10:11P Chart for @SM9K Options for @SM9K
Jul 19 3173 4 3173 3179 3175 3169 10:11P Chart for @SM9N Options for @SM9N
Aug 19 3193 8 3191 3193 3193 3185 10:11P Chart for @SM9Q Options for @SM9Q
Sep 19 3206 7 3206 3207 3207 3199 10:11P Chart for @SM9U Options for @SM9U
Oct 19 3204 - 29 3203 3240 3240 3204s 10:11P Chart for @SM9V Options for @SM9V
Dec 19 3228 7 3227 3230 3230 3221 10:11P Chart for @SM9Z Options for @SM9Z
@BO - SOYBEAN OIL - CBOT
Month Last Change Low High Open Close Time More
Mar 19 28.32 0.08 28.27 28.35 28.32 28.24 10:13P Chart for @BO9H Options for @BO9H
May 19 28.59 0.07 28.56 28.62 28.57 28.52 10:13P Chart for @BO9K Options for @BO9K
Jul 19 28.88 0.07 28.85 28.90 28.90 28.81 10:13P Chart for @BO9N Options for @BO9N
Aug 19 29.02 0.07 29.00 29.03 29.02 28.95 10:13P Chart for @BO9Q Options for @BO9Q
Sep 19 29.17 0.07 29.15 29.17 29.15 29.10 10:12P Chart for @BO9U Options for @BO9U
Oct 19 29.27 0.06 29.26 29.28 29.27 29.21 10:12P Chart for @BO9V Options for @BO9V
Dec 19 29.48 0.06 29.46 29.49 29.49 29.42 10:13P Chart for @BO9Z Options for @BO9Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Low High Open Close Time More
Mar 19 497'2 1'6 495'4 498'0 495'4 495'4 10:12P Chart for @KW9H Options for @KW9H
May 19 508'6 2'0 506'6 508'6 506'6 506'6 10:12P Chart for @KW9K Options for @KW9K
Jul 19 518'6 1'6 517'0 519'4 517'0 517'0 10:11P Chart for @KW9N Options for @KW9N
Sep 19 531'0 1'4 531'0 531'0 531'0 529'4 10:11P Chart for @KW9U Options for @KW9U
Dec 19 548'6 2'2 548'6 548'6 548'6 546'4 10:11P Chart for @KW9Z Options for @KW9Z
Mar 20 567'0 -2'0 558'2s 10:10P Chart for @KW0H Options for @KW0H
@RR - ROUGH RICE - CBOT
Month Last Change Low High Open Close Time More
Mar 19 10360 - 20 10350 10360 10350 10380 09:00P Chart for @RR9H Options for @RR9H
May 19 10550 - 215 10525 10690 10690 10560s 09:00P Chart for @RR9K Options for @RR9K
Jul 19 10690 - 225 10690 10690 10690 10695s 09:00P Chart for @RR9N Options for @RR9N
@CT - COTTON #2 - ICEFU
Month Last Change Low High Open Close Time More
Mar 19 72.60 0.24 72.21 72.74 72.30 72.36 10:10P Chart for @CT9H Options for @CT9H
May 19 73.98 0.26 73.65 74.09 73.72 73.72 10:10P Chart for @CT9K Options for @CT9K
Jul 19 75.22 0.33 74.89 75.22 74.90 74.89 10:10P Chart for @CT9N Options for @CT9N
Oct 19 74.73 73.74 Chart for @CT9V Options for @CT9V
Dec 19 73.80 0.36 73.38 73.80 73.40 73.44 10:10P Chart for @CT9Z Options for @CT9Z
@GF - FEEDER CATTLE - CME
Month Last Change Low High Open Close Time More
Jan 19 144.975 - 0.100 144.100 145.475 144.700 144.750s 03:01P Chart for @GF9F Options for @GF9F
Mar 19 145.050 0.350 143.850 145.275 144.150 144.750s 03:27P Chart for @GF9H Options for @GF9H
Apr 19 145.700 0.350 144.600 145.975 145.000 145.500s 01:05P Chart for @GF9J Options for @GF9J
@LE - LIVE CATTLE - CME
Month Last Change Low High Open Close Time More
Feb 19 127.025 1.525 125.250 127.100 125.400 126.950s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 127.500 0.750 126.325 127.650 126.575 127.425s 02:40P Chart for @LE9J Options for @LE9J
Jun 19 117.225 - 0.125 116.800 117.750 116.950 117.050s 01:05P Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Last Change Low High Open Close Time More
Feb 19 62.200 0.300 61.475 63.600 62.250 62.150s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 67.075 0.125 66.150 68.200 67.000 66.950s 01:05P Chart for @HE9J Options for @HE9J
May 19 71.975 -0.200 71.850 73.325 72.525 71.975s 01:05P Chart for @HE9K Options for @HE9K
+SP - S&P 500 INDEX - CME
Month Last Change Low High Open Close Time More
Mar 19 2611.30 5.90 2603.00 2611.30 2605.60 2605.40 10:14P Chart for +SP9H Options for +SP9H
Jun 19 2674.00 25.20 2610.50s 03:15P Chart for +SP9M Options for +SP9M
Sep 19 2788.50 25.00 2615.20s 03:15P Chart for +SP9U Options for +SP9U
CRD - WTI CRUDE - ICEEC
Month Last Change Low High Open Close Time More
Feb 19 51.92 -0.19 51.78 52.01 51.82 52.11 10:13P Chart for CRD9G Options for CRD9G
Mar 19 52.35 -0.04 52.05 52.35 52.18 52.39 10:13P Chart for CRD9H Options for CRD9H
Apr 19 52.40 -0.30 52.40 52.43 52.43 52.70 10:13P Chart for CRD9J Options for CRD9J
My Custom Markets
Symbol Last Change Low High Open Close Time More
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN