Futures
@C - CORN - CBOT
Month Last Change Low High Open Close Time More
May 21 589'6 4'2 588'6 596'6 588'6 585'4 09:54A Chart for @C1K Options for @C1K
Jul 21 578'2 4'4 576'4 584'4 576'4 573'6 09:54A Chart for @C1N Options for @C1N
Sep 21 536'0 6'4 532'4 537'6 533'0 529'4 09:54A Chart for @C1U Options for @C1U
Dec 21 518'6 6'4 515'0 520'0 516'0 512'2 09:54A Chart for @C1Z Options for @C1Z
Mar 22 525'4 6'4 522'2 526'6 522'2 519'0 09:54A Chart for @C2H Options for @C2H
May 22 529'4 6'2 525'2 530'6 525'2 523'2 09:54A Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Last Change Low High Open Close Time More
May 21 1443'0 9'6 1434'6 1447'4 1439'6 1433'2 09:54A Chart for @S1K Options for @S1K
Jul 21 1431'4 9'0 1423'4 1436'4 1430'0 1422'4 09:54A Chart for @S1N Options for @S1N
Aug 21 1387'4 6'4 1381'4 1393'4 1384'6 1381'0 09:54A Chart for @S1Q Options for @S1Q
Sep 21 1317'2 6'0 1311'6 1322'0 1316'6 1311'2 09:54A Chart for @S1U Options for @S1U
Nov 21 1280'4 6'4 1272'4 1284'0 1280'0 1274'0 09:54A Chart for @S1X Options for @S1X
Jan 22 1279'2 6'0 1272'4 1282'6 1277'6 1273'2 09:54A Chart for @S2F Options for @S2F
Mar 22 1253'0 6'4 1245'2 1255'0 1246'4 1246'4 09:54A Chart for @S2H Options for @S2H
@W - WHEAT - CBOT
Month Last Change Low High Open Close Time More
May 21 654'6 2'2 651'6 660'6 653'0 652'4 09:54A Chart for @W1K Options for @W1K
Jul 21 656'4 1'4 653'4 663'0 655'6 655'0 09:54A Chart for @W1N Options for @W1N
Sep 21 658'0 1'2 655'4 664'2 657'2 656'6 09:54A Chart for @W1U Options for @W1U
Dec 21 663'0 1'2 660'2 668'4 662'2 661'6 09:54A Chart for @W1Z Options for @W1Z
Mar 22 667'6 1'2 665'2 672'4 667'0 666'4 09:54A Chart for @W2H Options for @W2H
May 22 667'4 4'2 662'2 667'4 663'0 663'2 09:54A Chart for @W2K Options for @W2K
@SM - SOYBEAN MEAL - CBOT
Month Last Change Low High Open Close Time More
May 21 4066 44 4017 4080 4044 4022 09:55A Chart for @SM1K Options for @SM1K
Jul 21 4103 39 4056 4120 4081 4064 09:55A Chart for @SM1N Options for @SM1N
Aug 21 4066 40 4021 4080 4037 4026 09:55A Chart for @SM1Q Options for @SM1Q
Sep 21 4012 42 3974 4018 3980 3970 09:55A Chart for @SM1U Options for @SM1U
Oct 21 3948 36 3904 3955 3904 3912 09:55A Chart for @SM1V Options for @SM1V
Dec 21 3937 28 3910 3953 3926 3909 09:55A Chart for @SM1Z Options for @SM1Z
Jan 22 3915 30 3887 3929 3887 3885 09:54A Chart for @SM2F Options for @SM2F
@BO - SOYBEAN OIL - CBOT
Month Last Change Low High Open Close Time More
May 21 56.01 -0.32 55.88 56.73 56.65 56.33 09:55A Chart for @BO1K Options for @BO1K
Jul 21 53.81 -0.43 53.68 54.55 54.50 54.24 09:55A Chart for @BO1N Options for @BO1N
Aug 21 51.41 -0.46 51.26 52.30 52.10 51.87 09:55A Chart for @BO1Q Options for @BO1Q
Sep 21 49.62 -0.39 49.44 50.18 49.86 50.01 09:55A Chart for @BO1U Options for @BO1U
Oct 21 48.31 -0.28 48.15 48.75 48.58 48.59 09:55A Chart for @BO1V Options for @BO1V
Dec 21 47.65 -0.19 47.46 48.34 48.34 47.84 09:55A Chart for @BO1Z Options for @BO1Z
Jan 22 47.22 -0.08 46.99 47.73 47.73 47.30 09:55A Chart for @BO2F Options for @BO2F
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Low High Open Close Time More
May 21 612'4 3'2 609'4 618'4 610'0 609'2 09:54A Chart for @KW1K Options for @KW1K
Jul 21 619'4 3'2 616'4 625'6 617'2 616'2 09:54A Chart for @KW1N Options for @KW1N
Sep 21 625'2 2'6 623'0 631'4 627'2 622'4 09:54A Chart for @KW1U Options for @KW1U
Dec 21 635'0 3'2 631'6 638'6 632'0 631'6 09:55A Chart for @KW1Z Options for @KW1Z
Mar 22 641'2 1'6 641'2 646'2 645'0 639'4 09:55A Chart for @KW2H Options for @KW2H
May 22 644'0 0'6 644'0 648'6 648'6 643'2 09:55A Chart for @KW2K Options for @KW2K
@RR - ROUGH RICE - CBOT
Month Last Change Low High Open Close Time More
May 21 12885 5 12860 12960 12895 12880 09:54A Chart for @RR1K Options for @RR1K
Jul 21 13155 - 10 13150 13210 13160 13165 09:54A Chart for @RR1N Options for @RR1N
Sep 21 13280 45 13260 13280 13260 13235 09:41A Chart for @RR1U Options for @RR1U
@CT - COTTON #2 - ICEFU
Month Last Change Low High Open Close Time More
May 21 83.82 0.11 83.35 85.04 83.81 83.71 09:55A Chart for @CT1K Options for @CT1K
Jul 21 85.18 0.15 84.67 86.48 85.04 85.03 09:55A Chart for @CT1N Options for @CT1N
Oct 21 84.35 0.95 84.35 84.45 84.45 83.40 09:55A Chart for @CT1V Options for @CT1V
Dec 21 82.86 0.33 82.24 83.90 82.53 82.53 09:55A Chart for @CT1Z Options for @CT1Z
Mar 22 82.50 0.28 82.05 83.28 82.05 82.22 09:55A Chart for @CT2H Options for @CT2H
@GF - FEEDER CATTLE - CME
Month Last Change Low High Open Close Time More
Apr 21 137.325 - 2.300 137.150 139.650 139.650 139.625 09:55A Chart for @GF1J Options for @GF1J
May 21 141.275 - 2.450 140.275 143.850 143.850 143.725 09:55A Chart for @GF1K Options for @GF1K
Aug 21 151.600 - 2.950 150.675 154.300 154.300 154.550 09:54A Chart for @GF1Q Options for @GF1Q
@LE - LIVE CATTLE - CME
Month Last Change Low High Open Close Time More
Apr 21 119.825 - 1.025 119.500 121.225 121.025 120.850 09:54A Chart for @LE1J Options for @LE1J
Jun 21 118.100 - 1.075 117.550 119.400 119.400 119.175 09:54A Chart for @LE1M Options for @LE1M
Aug 21 117.875 - 1.275 117.400 119.375 119.300 119.150 09:54A Chart for @LE1Q Options for @LE1Q
@HE - LEAN HOGS - CME
Month Last Change Low High Open Close Time More
May 21 103.425 0.950 102.675 104.275 102.675 102.475 09:53A Chart for @HE1K Options for @HE1K
Jun 21 102.850 1.150 101.100 103.625 101.200 101.700 09:54A Chart for @HE1M Options for @HE1M
Jul 21 100.525 0.825 99.375 101.200 99.425 99.700 09:54A Chart for @HE1N Options for @HE1N
+SP - S&P 500 INDEX - CME
Month Last Change Low High Open Close Time More
Jun 21 4167.00 - 9.30 4165.30 4172.40 4167.80 4176.30 08:14A Chart for +SP1M Options for +SP1M
Sep 21 4166.30 13.90 4166.30s 04/16 Chart for +SP1U Options for +SP1U
Dec 21 4157.40 14.70 4157.40s 04/16 Chart for +SP1Z Options for +SP1Z
CRD - WTI CRUDE - ICEEC
Month Last Change Low High Open Close Time More
May 21 63.11 -0.02 62.68 63.57 62.88 63.13 09:55A Chart for CRD1K Options for CRD1K
Jun 21 63.15 -0.04 62.69 63.68 62.94 63.19 09:55A Chart for CRD1M Options for CRD1M
Jul 21 63.05 -0.04 62.64 63.55 62.68 63.09 09:55A Chart for CRD1N Options for CRD1N
My Custom Markets
Symbol Last Change Low High Open Close Time More
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN