Futures
@C - CORN - CBOT
Month Last Change Low High Open Close Time More
Dec 18 375'0 -0'6 374'0 377'4 375'0 375'4s 09:21P Chart for @C8Z Options for @C8Z
Mar 19 383'6 -0'4 383'0 384'0 383'6 384'2 09:21P Chart for @C9H Options for @C9H
May 19 391'4 -0'2 390'6 391'4 391'2 391'6 09:21P Chart for @C9K Options for @C9K
Jul 19 397'4 -0'6 396'6 397'6 397'4 398'2 09:21P Chart for @C9N Options for @C9N
Sep 19 398'6 -1'0 398'2 398'6 398'6 399'6 09:21P Chart for @C9U Options for @C9U
Dec 19 402'6 -1'0 402'2 403'0 403'0 403'6 09:21P Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Last Change Low High Open Close Time More
Jan 19 903'4 -3'4 902'2 907'6 907'2 907'0 09:21P Chart for @S9F Options for @S9F
Mar 19 917'0 -3'4 915'4 921'0 920'4 920'4 09:21P Chart for @S9H Options for @S9H
May 19 930'0 -3'2 928'4 934'0 933'4 933'2 09:21P Chart for @S9K Options for @S9K
Jul 19 941'4 -3'4 940'0 945'2 945'0 945'0 09:21P Chart for @S9N Options for @S9N
Aug 19 945'0 -4'2 944'6 945'0 944'6 949'2 09:21P Chart for @S9Q Options for @S9Q
Sep 19 950'4 -11'2 948'4 961'4 960'2 950'4s 09:21P Chart for @S9U Options for @S9U
Nov 19 952'4 -3'4 951'4 956'0 955'4 956'0 09:21P Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Last Change Low High Open Close Time More
Dec 18 526'2 12'4 526'2 526'2 526'2 527'6s 09:18P Chart for @W8Z Options for @W8Z
Mar 19 533'0 -3'0 532'4 538'0 536'0 536'0 09:22P Chart for @W9H Options for @W9H
May 19 538'6 -3'0 538'4 542'0 542'0 541'6 09:22P Chart for @W9K Options for @W9K
Jul 19 544'0 -3'4 544'0 547'2 546'6 547'4 09:22P Chart for @W9N Options for @W9N
Sep 19 551'0 -3'4 551'0 554'2 554'0 554'4 09:21P Chart for @W9U Options for @W9U
Dec 19 565'4 -0'2 565'4 565'4 565'4 565'6 09:21P Chart for @W9Z Options for @W9Z
@SM - SOYBEAN MEAL - CBOT
Month Last Change Low High Open Close Time More
Dec 18 3108 - 14 3070 3118 3109 3094s 09:21P Chart for @SM8Z Options for @SM8Z
Jan 19 3076 - 9 3075 3092 3085 3085 09:21P Chart for @SM9F Options for @SM9F
Mar 19 3118 - 11 3118 3135 3129 3129 09:21P Chart for @SM9H Options for @SM9H
May 19 3157 - 11 3155 3169 3168 3168 09:21P Chart for @SM9K Options for @SM9K
Jul 19 3193 - 13 3191 3205 3202 3206 09:22P Chart for @SM9N Options for @SM9N
Aug 19 3220 - 3 3220 3220 3220 3223 09:22P Chart for @SM9Q Options for @SM9Q
Sep 19 3220 - 16 3220 3224 3224 3236 09:22P Chart for @SM9U Options for @SM9U
@BO - SOYBEAN OIL - CBOT
Month Last Change Low High Open Close Time More
Dec 18 28.72 -0.16 28.64s 09:21P Chart for @BO8Z Options for @BO8Z
Jan 19 28.68 -0.15 28.59 28.83 28.81 28.83 09:21P Chart for @BO9F Options for @BO9F
Mar 19 28.93 -0.16 28.85 29.09 29.09 29.09 09:21P Chart for @BO9H Options for @BO9H
May 19 29.20 -0.17 29.13 29.40 29.40 29.37 09:21P Chart for @BO9K Options for @BO9K
Jul 19 29.46 -0.17 29.37 29.61 29.59 29.63 09:21P Chart for @BO9N Options for @BO9N
Aug 19 29.54 -0.22 29.54 29.56 29.55 29.76 09:22P Chart for @BO9Q Options for @BO9Q
Sep 19 29.89 -0.19 29.75 30.13 30.13 29.88s 09:22P Chart for @BO9U Options for @BO9U
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Low High Open Close Time More
Dec 18 504'0 8'6 504'0 504'0 504'0 492'4s 09:18P Chart for @KW8Z Options for @KW8Z
Mar 19 518'6 -1'2 517'6 522'0 520'0 520'0 09:18P Chart for @KW9H Options for @KW9H
May 19 529'0 -1'4 528'0 531'0 530'4 530'4 09:21P Chart for @KW9K Options for @KW9K
Jul 19 537'4 -2'0 536'4 538'6 537'6 539'4 09:21P Chart for @KW9N Options for @KW9N
Sep 19 551'0 6'6 543'4 553'0 543'4 551'2s 09:18P Chart for @KW9U Options for @KW9U
Dec 19 567'4 6'4 562'4 569'2 562'4 567'4s 09:18P Chart for @KW9Z Options for @KW9Z
@RR - ROUGH RICE - CBOT
Month Last Change Low High Open Close Time More
Jan 19 10445 - 5 10445 10460 10450 10450 09:00P Chart for @RR9F Options for @RR9F
Mar 19 10600 - 10 10600 10600 10600 10610 09:00P Chart for @RR9H Options for @RR9H
May 19 10885 - 110 10885 10885 10885 10805s 09:00P Chart for @RR9K Options for @RR9K
@CT - COTTON #2 - ICEFU
Month Last Change Low High Open Close Time More
Mar 19 79.17 -0.24 79.06 79.41 79.40 79.41 09:18P Chart for @CT9H Options for @CT9H
May 19 80.21 -0.22 80.12 80.41 80.37 80.43 09:18P Chart for @CT9K Options for @CT9K
Jul 19 80.73 -0.29 80.73 80.97 80.97 81.02 09:18P Chart for @CT9N Options for @CT9N
Oct 19 77.13 78.10 Chart for @CT9V Options for @CT9V
Dec 19 77.40 -0.03 77.40 77.40 77.40 77.43 09:18P Chart for @CT9Z Options for @CT9Z
@GF - FEEDER CATTLE - CME
Month Last Change Low High Open Close Time More
Jan 19 148.000 0.400 147.650 148.675 147.650 147.975s 02:30P Chart for @GF9F Options for @GF9F
Mar 19 145.925 0.650 145.300 146.575 145.300 145.925s 01:05P Chart for @GF9H Options for @GF9H
Apr 19 146.450 0.900 145.625 146.925 145.625 146.500s 01:05P Chart for @GF9J Options for @GF9J
@LE - LIVE CATTLE - CME
Month Last Change Low High Open Close Time More
Dec 18 119.500 0.325 119.000 119.550 119.150 119.450s 04:08P Chart for @LE8Z Options for @LE8Z
Feb 19 122.975 - 0.050 122.675 123.275 123.000 122.850s 04:08P Chart for @LE9G Options for @LE9G
Apr 19 124.900 - 0.100 124.650 125.150 124.900 124.800s 02:47P Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Last Change Low High Open Close Time More
Dec 18 54.825 0.075 54.500 54.875 54.825 54.800s 04:08P Chart for @HE8Z Options for @HE8Z
Feb 19 65.000 -0.875 64.100 65.700 65.375 64.825s 04:08P Chart for @HE9G Options for @HE9G
Apr 19 70.350 -1.600 70.275 71.775 71.550 70.350s 04:08P Chart for @HE9J Options for @HE9J
+SP - S&P 500 INDEX - CME
Month Last Change Low High Open Close Time More
Dec 18 2648.50 - 6.80 2640.00 2669.40 2658.20 2645.60s 03:15P Chart for +SP8Z Options for +SP8Z
Mar 19 2631.30 - 18.10 2627.80 2652.20 2648.00 2649.40 09:22P Chart for +SP9H Options for +SP9H
Jun 19 2674.00 - 7.20 2651.00 2675.00 2675.00 2655.80s 03:15P Chart for +SP9M Options for +SP9M
CRD - WTI CRUDE - ICEEC
Month Last Change Low High Open Close Time More
Jan 19 52.55 -0.03 52.33 52.67 52.67 52.58 09:22P Chart for CRD9F Options for CRD9F
Feb 19 52.77 -0.06 52.54 52.94 52.94 52.83 09:22P Chart for CRD9G Options for CRD9G
Mar 19 53.01 -0.06 52.78 53.19 53.19 53.07 09:22P Chart for CRD9H Options for CRD9H
My Custom Markets
Symbol Last Change Low High Open Close Time More
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN