Futures
@C - CORN - CBOT
Month Last Change Low High Open Close Time More
Dec 19 397'2 -0'4 393'2 402'4 401'2 397'6 01:19P Chart for @C9Z Options for @C9Z
Mar 20 407'0 -0'6 403'6 411'6 411'0 407'4 01:19P Chart for @C0H Options for @C0H
May 20 412'0 -0'6 409'2 416'4 416'0 412'4 01:19P Chart for @C0K Options for @C0K
Jul 20 415'4 -1'0 413'4 420'0 419'0 416'0 01:19P Chart for @C0N Options for @C0N
Sep 20 406'0 -1'6 406'0 410'0 410'0 406'4 01:19P Chart for @C0U Options for @C0U
Dec 20 409'0 -1'0 408'0 411'4 411'0 409'4 01:19P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Last Change Low High Open Close Time More
Nov 19 939'4 3'4 930'4 945'4 940'4 940'4 01:19P Chart for @S9X Options for @S9X
Jan 20 953'6 3'2 945'2 959'4 955'0 955'0 01:19P Chart for @S0F Options for @S0F
Mar 20 964'0 3'0 956'0 968'4 965'0 965'0 01:19P Chart for @S0H Options for @S0H
May 20 971'2 2'6 964'0 975'0 973'0 972'2 01:19P Chart for @S0K Options for @S0K
Jul 20 979'4 2'6 972'2 982'4 980'0 980'4 01:19P Chart for @S0N Options for @S0N
Aug 20 982'0 3'2 974'4 983'6 982'2 982'6 01:19P Chart for @S0Q Options for @S0Q
Sep 20 975'4 3'2 972'0 976'2 976'2 976'2 01:19P Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Last Change Low High Open Close Time More
Dec 19 510'6 2'6 506'6 515'0 513'0 511'0 01:19P Chart for @W9Z Options for @W9Z
Mar 20 516'6 2'6 512'6 520'4 518'4 516'6 01:19P Chart for @W0H Options for @W0H
May 20 521'0 2'4 517'2 524'6 523'0 521'2 01:19P Chart for @W0K Options for @W0K
Jul 20 524'0 1'6 520'4 528'0 526'4 524'4 01:19P Chart for @W0N Options for @W0N
Sep 20 530'4 1'2 527'6 534'4 533'0 531'0 01:19P Chart for @W0U Options for @W0U
Dec 20 541'6 0'6 538'4 546'2 543'4 542'6 01:19P Chart for @W0Z Options for @W0Z
@SM - SOYBEAN MEAL - CBOT
Month Last Change Low High Open Close Time More
Oct 19 3076 - 9 3060 12:08P Chart for @SM9V Options for @SM9V
Dec 19 3105 - 3 3090 3139 3123 3109 01:20P Chart for @SM9Z Options for @SM9Z
Jan 20 3130 - 2 3115 3162 3156 3135 01:19P Chart for @SM0F Options for @SM0F
Mar 20 3165 - 1 3151 3195 3188 3170 01:20P Chart for @SM0H Options for @SM0H
May 20 3200 - 2 3188 3227 3220 3205 01:20P Chart for @SM0K Options for @SM0K
Jul 20 3237 - 4 3228 3265 3260 3242 01:20P Chart for @SM0N Options for @SM0N
Aug 20 3243 - 9 3242 3272 3268 3250 01:20P Chart for @SM0Q Options for @SM0Q
@BO - SOYBEAN OIL - CBOT
Month Last Change Low High Open Close Time More
Oct 19 30.04 0.07 30.04 30.04 30.04 29.90 12:08P Chart for @BO9V Options for @BO9V
Dec 19 30.00 0.03 29.82 30.20 30.20 30.00 01:20P Chart for @BO9Z Options for @BO9Z
Jan 20 30.24 0.03 30.07 30.41 30.41 30.24 01:20P Chart for @BO0F Options for @BO0F
Mar 20 30.49 0.03 30.32 30.69 30.69 30.51 01:20P Chart for @BO0H Options for @BO0H
May 20 30.80 0.05 30.61 30.98 30.98 30.81 01:20P Chart for @BO0K Options for @BO0K
Jul 20 31.10 0.04 30.90 31.24 31.17 31.09 01:20P Chart for @BO0N Options for @BO0N
Aug 20 31.18 0.02 31.00 31.40 31.40 31.17s 01:20P Chart for @BO0Q Options for @BO0Q
@KW - HARD RED WINTER WHEAT - KCBT
Month Last Change Low High Open Close Time More
Dec 19 424'6 5'2 419'4 427'6 424'0 425'6 01:19P Chart for @KW9Z Options for @KW9Z
Mar 20 436'0 4'0 431'4 439'0 436'2 437'6 01:19P Chart for @KW0H Options for @KW0H
May 20 445'4 3'6 440'6 447'6 445'4 446'6 01:19P Chart for @KW0K Options for @KW0K
Jul 20 454'2 3'4 451'0 458'0 454'4 456'2 01:19P Chart for @KW0N Options for @KW0N
Sep 20 464'6 3'6 460'6 466'2 460'6 466'2 01:19P Chart for @KW0U Options for @KW0U
Dec 20 479'0 3'0 476'2 480'2 477'2 480'2 01:19P Chart for @KW0Z Options for @KW0Z
@RR - ROUGH RICE - CBOT
Month Last Change Low High Open Close Time More
Nov 19 11990 - 70 11875 12060 12060 11990 01:15P Chart for @RR9X Options for @RR9X
Jan 20 12265 - 60 12175 12340 12340 12285 01:15P Chart for @RR0F Options for @RR0F
Mar 20 12440 - 55 12375 12440 12375 12460 01:15P Chart for @RR0H Options for @RR0H
@CT - COTTON #2 - ICEFU
Month Last Change Low High Open Close Time More
Dec 19 62.19 -1.69 62.19 65.85 64.20 63.88 01:20P Chart for @CT9Z Options for @CT9Z
Mar 20 63.14 -1.31 63.13 66.30 64.74 64.45 01:20P Chart for @CT0H Options for @CT0H
May 20 63.95 -0.86 63.93 66.10 64.90 64.81 01:20P Chart for @CT0K Options for @CT0K
Jul 20 64.62 -0.34 64.55 66.00 65.66 64.96 01:20P Chart for @CT0N Options for @CT0N
Oct 20 65.06 Chart for @CT0V Options for @CT0V
@GF - FEEDER CATTLE - CME
Month Last Change Low High Open Close Time More
Oct 19 145.525 1.450 144.075 146.400 144.425 145.550s 01:05P Chart for @GF9V Options for @GF9V
Nov 19 146.150 1.825 144.075 146.825 144.300 146.075s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 142.400 1.750 140.325 142.975 140.475 142.225s 01:05P Chart for @GF0F Options for @GF0F
@LE - LIVE CATTLE - CME
Month Last Change Low High Open Close Time More
Oct 19 110.650 1.175 109.600 110.850 109.700 110.625s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 113.525 1.300 112.100 113.725 112.475 113.450s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 119.425 1.225 118.250 119.525 118.375 119.275s 01:05P Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Last Change Low High Open Close Time More
Oct 19 63.100 0.150 62.800 63.100 62.825 63.075s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 68.975 -0.475 68.375 70.925 70.550 69.125s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 77.100 0.200 76.375 78.075 77.750 77.250s 01:05P Chart for @HE0G Options for @HE0G
+SP - S&P 500 INDEX - CME
Month Last Change Low High Open Close Time More
Dec 19 2966.50 - 4.30 2956.40 2982.00 2975.30 2970.80 01:19P Chart for +SP9Z Options for +SP9Z
Mar 20 3015.00 30.40 2972.10s 10/11 Chart for +SP0H Options for +SP0H
Jun 20 2825.60 31.10 2971.20s 10/11 Chart for +SP0M Options for +SP0M
CRD - WTI CRUDE - ICEEC
Month Last Change Low High Open Close Time More
Nov 19 53.52 -1.18 52.78 54.80 54.80 54.70 01:20P Chart for CRD9X Options for CRD9X
Dec 19 53.59 -1.19 52.88 54.81 54.80 54.78 01:20P Chart for CRD9Z Options for CRD9Z
Jan 20 53.59 -1.13 52.91 54.76 54.76 54.72 01:20P Chart for CRD0F Options for CRD0F
My Custom Markets
Symbol Last Change Low High Open Close Time More
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN