0
0
0
 
Printer Friendly VersionPrinter Friendly Version

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 587'4 598'2 585'2 598'0 8'6 596'2s 04:01P Chart for @C2H Options for @C2H
May 22 589'2 598'6 587'2 598'4 7'6 597'2s 02:00P Chart for @C2K Options for @C2K
Jul 22 587'2 595'0 585'0 595'0 5'6 593'4s 02:00P Chart for @C2N Options for @C2N
Sep 22 567'0 570'0 565'0 569'6 1'6 569'0s 02:00P Chart for @C2U Options for @C2U
Dec 22 557'2 561'0 556'0 558'4 0'4 558'2s 04:01P Chart for @C2Z Options for @C2Z
Mar 23 565'2 568'4 563'6 566'6 0'2 566'0s 02:00P Chart for @C3H Options for @C3H
May 23 571'0 571'2 567'6 569'2 0'2 569'2s 01/14 Chart for @C3K Options for @C3K
Jul 23 569'0 571'2 567'4 568'6 0'0 569'0s 04:00P Chart for @C3N Options for @C3N
Sep 23 540'2 541'2 534'6 534'6 -4'4 535'6s 04:01P Chart for @C3U Options for @C3U
Dec 23 535'0 537'0 528'2 530'2 -6'6 529'6s 02:00P Chart for @C3Z Options for @C3Z
Mar 24 536'2 536'2 536'2 536'2 -6'2 536'4s 01/14 Chart for @C4H Options for @C4H
May 24 535'0 -6'2 536'4s 01/14 Chart for @C4K Options for @C4K
Jul 24 550'0 -6'4 538'0s 01/14 Chart for @C4N Options for @C4N
Sep 24 501'4 -6'4 501'4s 01/14 Chart for @C4U Options for @C4U
Dec 24 497'0 497'0 492'0 493'0 -5'6 492'2s 02:00P Chart for @C4Z Options for @C4Z
Jul 25 496'4 -5'6 496'4s 01/14 Chart for @C5N Options for @C5N
Dec 25 482'4 482'4 482'4 482'4 1'6 478'6s 01/14 Chart for @C5Z Options for @C5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 22 759'6 759'6 743'6 746'4 -14'6 745'0s 02:00P Chart for @KW2H Options for @KW2H
May 22 761'6 762'0 747'4 749'6 -14'0 748'2s 02:00P Chart for @KW2K Options for @KW2K
Jul 22 764'4 764'4 751'2 753'2 -13'0 751'6s 02:00P Chart for @KW2N Options for @KW2N
Sep 22 765'6 765'6 755'6 756'6 -12'2 756'2s 02:00P Chart for @KW2U Options for @KW2U
Dec 22 773'6 773'6 763'4 764'6 -11'2 764'2s 01/14 Chart for @KW2Z Options for @KW2Z
Mar 23 771'0 771'0 769'0 769'2 -10'6 768'6s 01/14 Chart for @KW3H Options for @KW3H
May 23 762'2 762'2 762'2 762'2 -11'0 762'0s 01/14 Chart for @KW3K Options for @KW3K
Jul 23 732'4 738'2 732'4 732'4 -11'4 732'2s 02:00P Chart for @KW3N Options for @KW3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1365'2 -8'4 1356'6s 01/14 Chart for @S2F Options for @S2F
Mar 22 1376'6 1380'0 1363'6 1369'6 -7'4 1369'6s 02:00P Chart for @S2H Options for @S2H
May 22 1386'6 1389'6 1373'6 1379'4 -7'6 1379'4s 02:00P Chart for @S2K Options for @S2K
Jul 22 1394'0 1397'0 1380'6 1386'2 -8'6 1386'0s 02:00P Chart for @S2N Options for @S2N
Aug 22 1371'0 1376'6 1362'0 1364'6 -9'4 1365'6s 01/14 Chart for @S2Q Options for @S2Q
Sep 22 1323'6 1327'0 1315'2 1318'4 -10'4 1318'4s 01/14 Chart for @S2U Options for @S2U
Nov 22 1303'4 1303'4 1290'4 1292'4 -11'4 1293'0s 02:00P Chart for @S2X Options for @S2X
Jan 23 1305'2 1305'2 1292'0 1294'4 -12'2 1294'2s 02:00P Chart for @S3F Options for @S3F
Mar 23 1287'6 1292'4 1280'4 1280'4 -13'0 1282'4s 01/14 Chart for @S3H Options for @S3H
May 23 1286'0 1289'4 1278'2 1279'0 -13'0 1279'4s 01/14 Chart for @S3K Options for @S3K
Jul 23 1289'4 1293'6 1281'0 1282'2 -13'0 1282'2s 01/14 Chart for @S3N Options for @S3N
Aug 23 1239'4 -11'0 1276'0s 01/14 Chart for @S3Q Options for @S3Q
Sep 23 1225'4 -11'0 1256'0s 01/14 Chart for @S3U Options for @S3U
Nov 23 1246'4 1253'6 1238'2 1238'2 -10'6 1239'6s 02:00P Chart for @S3X Options for @S3X
Jan 24 1230'6 -10'6 1239'6s 01/14 Chart for @S4F Options for @S4F
Mar 24 1239'6 -10'6 1239'6s 01/14 Chart for @S4H Options for @S4H
May 24 1239'6 -10'6 1239'6s 01/14 Chart for @S4K Options for @S4K
Jul 24 1235'2 -8'6 1235'2s 01/14 Chart for @S4N Options for @S4N
Aug 24 1234'2 -8'6 1234'2s 01/14 Chart for @S4Q Options for @S4Q
Sep 24 1234'2 -8'6 1234'2s 01/14 Chart for @S4U Options for @S4U
Nov 24 1182'0 1185'0 1175'2 1175'2 -6'0 1175'6s 01/14 Chart for @S4X Options for @S4X
Jul 25 1175'6 -6'0 1175'6s 01/14 Chart for @S5N Options for @S5N
Nov 25 1169'2 1172'0 1169'2 1172'0 -8'2 1158'4s 01/14 Chart for @S5X Options for @S5X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 22 4450 4450 4450 4450 213 4450s 01/14 Chart for @SM2F Options for @SM2F
Mar 22 4086 4125 4038 4062 - 33 4056s 04:00P Chart for @SM2H Options for @SM2H
May 22 4066 4091 4014 4033 - 42 4028s 04:01P Chart for @SM2K Options for @SM2K
Jul 22 4058 4078 4008 4024 - 46 4019s 02:00P Chart for @SM2N Options for @SM2N
Aug 22 4003 4020 3962 3973 - 49 3968s 02:00P Chart for @SM2Q Options for @SM2Q
Sep 22 3916 3932 3877 3885 - 49 3884s 01/14 Chart for @SM2U Options for @SM2U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 78.975 81.275 78.600 80.850 3.050 80.900s 02:00P Chart for @HE2G Options for @HE2G
Apr 22 86.225 88.600 86.025 88.375 3.125 88.450s 02:00P Chart for @HE2J Options for @HE2J
May 22 92.500 93.775 92.500 93.650 2.450 93.650s 01/14 Chart for @HE2K Options for @HE2K
Jun 22 98.250 100.175 98.150 99.900 2.200 99.900s 02:00P Chart for @HE2M Options for @HE2M
Jul 22 99.000 100.700 99.000 100.550 1.975 100.575s 01/14 Chart for @HE2N Options for @HE2N
Aug 22 98.875 100.000 98.800 99.750 1.525 99.950s 01/14 Chart for @HE2Q Options for @HE2Q
Oct 22 85.800 86.125 85.325 85.650 0.700 86.075s 02:00P Chart for @HE2V Options for @HE2V
Dec 22 79.250 79.400 78.675 79.100 0.250 79.300s 02:00P Chart for @HE2Z Options for @HE2Z
Feb 23 82.500 82.500 81.900 82.025 -0.050 82.050s 01/14 Chart for @HE3G Options for @HE3G
Apr 23 85.500 85.500 85.000 85.000 -0.175 85.000s 01/14 Chart for @HE3J Options for @HE3J
May 23 88.450 -0.175 88.450s 01/14 Chart for @HE3K Options for @HE3K
Jun 23 93.000 -0.175 92.825s 01/14 Chart for @HE3M Options for @HE3M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 137.050 138.750 136.850 137.850 0.975 137.975s 02:00P Chart for @LE2G Options for @LE2G
Apr 22 140.975 142.500 140.750 142.000 1.150 142.125s 02:00P Chart for @LE2J Options for @LE2J
Jun 22 136.850 137.875 136.575 137.450 0.775 137.625s 02:00P Chart for @LE2M Options for @LE2M
Aug 22 136.300 137.200 136.000 136.850 0.550 136.950s 02:00P Chart for @LE2Q Options for @LE2Q
Oct 22 140.500 141.050 140.175 140.850 0.400 140.975s 02:00P Chart for @LE2V Options for @LE2V
Dec 22 144.275 144.600 143.775 144.575 0.125 144.525s 02:00P Chart for @LE2Z Options for @LE2Z
Feb 23 146.725 147.000 146.050 147.000 0.150 147.000s 02:00P Chart for @LE3G Options for @LE3G
Apr 23 148.050 148.375 147.225 148.375 148.375s 01/14 Chart for @LE3J Options for @LE3J
Jun 23 142.200 142.575 142.200 142.525 - 0.375 142.525s 01/14 Chart for @LE3M Options for @LE3M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 162.700 163.225 162.025 162.625 - 0.225 162.700s 02:00P Chart for @GF2F Options for @GF2F
Mar 22 166.775 167.425 165.525 166.325 - 0.350 166.375s 02:00P Chart for @GF2H Options for @GF2H
Apr 22 170.475 171.125 169.450 170.250 - 0.125 170.350s 02:00P Chart for @GF2J Options for @GF2J
May 22 172.600 173.250 171.875 172.775 0.075 172.725s 02:00P Chart for @GF2K Options for @GF2K
Aug 22 181.700 182.250 180.975 181.925 0.025 182.000s 02:00P Chart for @GF2Q Options for @GF2Q
Sep 22 181.975 183.050 181.650 182.700 0.075 182.750s 02:00P Chart for @GF2U Options for @GF2U
Oct 22 181.900 183.150 181.750 183.150 0.025 183.050s 01/14 Chart for @GF2V Options for @GF2V
Nov 22 181.650 182.500 181.150 182.225 - 0.225 182.225s 01/14 Chart for @GF2X Options for @GF2X
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 22 895'4 895'4 876'0 876'0 -17'2 878'2s 02:00P Chart for @MW2H Options for @MW2H
May 22 894'2 894'2 875'6 876'2 -17'2 877'0s 02:00P Chart for @MW2K Options for @MW2K
Jul 22 888'0 888'0 871'6 873'0 -19'2 873'2s 01/14 Chart for @MW2N Options for @MW2N
Sep 22 870'0 870'0 853'6 855'0 -18'6 855'2s 02:00P Chart for @MW2U Options for @MW2U
Dec 22 862'0 862'0 850'0 850'0 -18'2 851'0s 02:00P Chart for @MW2Z Options for @MW2Z
Mar 23 915'0 -19'2 847'0s 01/14 Chart for @MW3H Options for @MW3H
May 23 885'4 0'0 885'4s 01/14 Chart for @MW3K Options for @MW3K
Jul 23 877'0 0'0 873'4s 01/14 Chart for @MW3N Options for @MW3N
Sep 23 Chart for @MW3U Options for @MW3U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 622'4 622'4 600'6 610'6 -14'0 609'0s 02:00P Chart for @O2H Options for @O2H
May 22 593'0 593'0 581'6 582'4 -15'0 582'4s 02:00P Chart for @O2K Options for @O2K
Jul 22 550'0 555'0 547'0 547'0 -19'6 546'0s 01/14 Chart for @O2N Options for @O2N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN