Futures
@C - CORN - CBOT
Month Last Change Low High Open Close Time More
Jul 17 359'0 -5'0 356'4 364'6 362'6 357'6s 06:46P Chart for @C7N Options for @C7N
Sep 17 367'0 -5'2 364'4 372'4 370'6 365'4s 06:43P Chart for @C7U Options for @C7U
Dec 17 376'6 -5'4 374'0 382'6 380'2 375'2s 06:46P Chart for @C7Z Options for @C7Z
Mar 18 386'6 -5'4 384'0 392'4 390'0 385'0s 04:55P Chart for @C8H Options for @C8H
May 18 393'0 -5'2 390'2 398'0 396'4 391'2s 04:06P Chart for @C8K Options for @C8K
Jul 18 398'6 -5'2 396'2 404'0 402'0 397'2s 06:22P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Last Change Low High Open Close Time More
Jul 17 905'4 0'4 900'2 909'0 906'4 904'4s 06:36P Chart for @S7N Options for @S7N
Aug 17 909'4 0'0 904'4 913'0 911'2 908'4s 06:30P Chart for @S7Q Options for @S7Q
Sep 17 910'0 -0'6 905'2 914'2 912'0 909'0s 06:25P Chart for @S7U Options for @S7U
Nov 17 912'0 -2'2 907'0 917'4 915'4 911'0s 06:34P Chart for @S7X Options for @S7X
Jan 18 920'2 -2'2 915'2 925'2 923'0 919'0s 02:00P Chart for @S8F Options for @S8F
Mar 18 926'2 -1'6 922'2 931'0 930'0 925'6s 04:48P Chart for @S8H Options for @S8H
May 18 932'6 -1'6 928'6 937'2 936'2 932'0s 02:00P Chart for @S8K Options for @S8K
@W - WHEAT - CBOT
Month Last Change Low High Open Close Time More
Jul 17 460'0 -1'4 459'0 467'0 464'6 459'6s 06:46P Chart for @W7N Options for @W7N
Sep 17 473'0 -1'6 472'4 480'4 477'4 473'4s 06:43P Chart for @W7U Options for @W7U
Dec 17 495'0 -2'2 494'2 502'4 500'0 495'2s 05:53P Chart for @W7Z Options for @W7Z
Mar 18 511'2 -2'4 510'6 518'6 516'2 511'6s 04:01P Chart for @W8H Options for @W8H
May 18 522'4 -2'6 521'6 529'4 528'2 523'2s 02:00P Chart for @W8K Options for @W8K
Jul 18 526'6 -4'4 526'6 534'4 534'4 528'0s 05:56P Chart for @W8N Options for @W8N
@SM - SOYBEAN MEAL - CBOT
Month Last Change Low High Open Close Time More
Jul 17 2937 - 2 2920 2957 2949 2936s 05:56P Chart for @SM7N Options for @SM7N
Aug 17 2951 - 3 2935 2973 2966 2951s 04:02P Chart for @SM7Q Options for @SM7Q
Sep 17 2959 - 6 2944 2980 2975 2959s 04:01P Chart for @SM7U Options for @SM7U
Oct 17 2960 - 2 2943 2978 2973 2961s 04:01P Chart for @SM7V Options for @SM7V
Dec 17 2972 - 2 2954 2990 2987 2972s 06:00P Chart for @SM7Z Options for @SM7Z
Jan 18 2984 - 1 2964 3020 2990 2983s 05:09P Chart for @SM8F Options for @SM8F
Mar 18 3002 4 2984 3017 3006 3003s 05:56P Chart for @SM8H Options for @SM8H
@BO - SOYBEAN OIL - CBOT
Month Last Change Low High Open Close Time More
Jul 17 31.69 0.06 31.40 31.75 31.59 31.61s 06:44P Chart for @BO7N Options for @BO7N
Aug 17 31.80 0.07 31.51 31.86 31.71 31.73s 04:45P Chart for @BO7Q Options for @BO7Q
Sep 17 31.92 0.06 31.64 31.98 31.84 31.85s 02:00P Chart for @BO7U Options for @BO7U
Oct 17 31.97 0.06 31.71 32.05 31.90 31.92s 04:13P Chart for @BO7V Options for @BO7V
Dec 17 32.18 0.04 31.91 32.23 32.06 32.09s 06:30P Chart for @BO7Z Options for @BO7Z
Jan 18 32.31 0.03 32.05 32.37 32.19 32.24s 02:00P Chart for @BO8F Options for @BO8F
Mar 18 32.43 32.20 32.50 32.36 32.36s 02:00P Chart for @BO8H Options for @BO8H
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Low High Open Close Time More
Jul 17 463'4 -3'4 461'6 472'0 467'6 464'2s 06:25P Chart for @KW7N Options for @KW7N
Sep 17 481'2 -3'2 480'0 490'0 485'4 482'4s 05:56P Chart for @KW7U Options for @KW7U
Dec 17 507'0 -3'0 505'2 515'0 510'6 507'6s 02:00P Chart for @KW7Z Options for @KW7Z
Mar 18 522'0 -3'0 520'0 529'2 524'4 522'2s 02:00P Chart for @KW8H Options for @KW8H
May 18 536'6 -3'2 533'6 536'6 533'6 531'2s 02:00P Chart for @KW8K Options for @KW8K
Jul 18 538'2 -4'6 537'0 545'4 542'2 538'0s 02:00P Chart for @KW8N Options for @KW8N
@RR - ROUGH RICE - CBOT
Month Last Change Low High Open Close Time More
Jul 17 11260 150 11050 11330 11135 11255s 05:52P Chart for @RR7N Options for @RR7N
Sep 17 11555 125 11350 11610 11425 11510s 04:01P Chart for @RR7U Options for @RR7U
Nov 17 11815 115 11635 11850 11645 11760s 05:50P Chart for @RR7X Options for @RR7X
@CT - COTTON #2 - ICEFU
Month Last Change Low High Open Close Time More
Jul 17 73.09 1.51 71.03 73.10 71.24 72.65s 06/23 Chart for @CT7N Options for @CT7N
Oct 17 68.00 0.94 67.52 69.06 67.54 68.97s 06/23 Chart for @CT7V Options for @CT7V
Dec 17 67.26 0.28 66.33 67.33 66.74 67.02s 06/23 Chart for @CT7Z Options for @CT7Z
Mar 18 67.39 0.35 66.45 67.39 66.71 67.02s 06/23 Chart for @CT8H Options for @CT8H
May 18 67.80 0.26 67.05 67.80 67.58 67.49s 06/23 Chart for @CT8K Options for @CT8K
@GF - FEEDER CATTLE - CME
Month Last Change Low High Open Close Time More
Aug 17 145.275 1.500 143.700 145.475 144.025 144.950s 06/23 Chart for @GF7Q Options for @GF7Q
Sep 17 144.475 1.425 143.075 144.800 143.750 144.400s 06/23 Chart for @GF7U Options for @GF7U
Oct 17 142.750 1.250 141.475 143.075 141.875 142.700s 06/23 Chart for @GF7V Options for @GF7V
@LE - LIVE CATTLE - CME
Month Last Change Low High Open Close Time More
Jun 17 119.400 0.575 118.525 119.575 119.375 119.200s 06/23 Chart for @LE7M Options for @LE7M
Aug 17 115.425 1.000 114.025 115.525 114.775 115.275s 06/23 Chart for @LE7Q Options for @LE7Q
Oct 17 112.500 0.425 111.600 112.625 112.450 112.425s 06/23 Chart for @LE7V Options for @LE7V
@HE - LEAN HOGS - CME
Month Last Change Low High Open Close Time More
Jul 17 85.175 0.275 84.100 85.350 85.150 85.300s 06/23 Chart for @HE7N Options for @HE7N
Aug 17 78.425 -1.225 77.900 79.975 79.950 78.650s 06/23 Chart for @HE7Q Options for @HE7Q
Oct 17 67.900 -0.675 67.100 68.775 68.775 68.200s 06/23 Chart for @HE7V Options for @HE7V
+SP - S&P 500 INDEX - CME
Month Last Change Low High Open Close Time More
Sep 17 2432.40 2430.40 2440.00 2434.90 Chart for +SP7U Options for +SP7U
Dec 17 2436.00 3.30 2429.80 2436.00 2435.50 2433.10s 06/23 Chart for +SP7Z Options for +SP7Z
Mar 18 2349.90 3.30 2426.75 2433.90 2431.20s 06/23 Chart for +SP8H Options for +SP8H
CRD - WTI CRUDE - ICEEC
Month Last Change Low High Open Close Time More
Aug 17 43.24 0.23 43.13 43.25 43.14 43.01 06:45P Chart for CRD7Q Options for CRD7Q
Sep 17 43.45 0.18 43.38 43.50 43.38 43.27 06:45P Chart for CRD7U Options for CRD7U
Oct 17 43.73 0.22 43.62 43.74 43.62 43.51 06:36P Chart for CRD7V Options for CRD7V
My Custom Markets
Symbol Last Change Low High Open Close Time More
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN