0
0
0
 
Printer Friendly VersionPrinter Friendly Version

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 23 673'6 674'6 673'4 674'4 0'4 674'0 07:17P Chart for @C3H Options for @C3H
May 23 672'4 674'0 672'4 673'4 0'4 673'0 07:17P Chart for @C3K Options for @C3K
Jul 23 661'6 663'2 661'6 663'0 0'4 662'4 07:17P Chart for @C3N Options for @C3N
Sep 23 607'0 608'2 607'0 607'6 -0'2 608'0 07:17P Chart for @C3U Options for @C3U
Dec 23 593'0 593'6 592'6 593'2 -0'2 593'4 07:17P Chart for @C3Z Options for @C3Z
Mar 24 600'0 600'0 599'6 599'6 -0'6 600'4 07:16P Chart for @C4H Options for @C4H
May 24 603'2 603'2 603'2 603'2 -0'4 603'6 07:17P Chart for @C4K Options for @C4K
Jul 24 602'0 602'0 602'0 602'0 -0'6 602'6 07:16P Chart for @C4N Options for @C4N
Sep 24 561'4 561'4 561'4 561'4 -2'2 562'2s 07:15P Chart for @C4U Options for @C4U
Dec 24 550'0 550'2 550'0 550'0 -0'4 550'4 07:16P Chart for @C4Z Options for @C4Z
Mar 25 556'0 -2'2 557'2s 07:15P Chart for @C5H Options for @C5H
May 25 558'4 -2'4 558'4s 07:15P Chart for @C5K Options for @C5K
Jul 25 560'0 -2'4 558'6s 07:15P Chart for @C5N Options for @C5N
Sep 25 523'0 -2'4 523'0s 07:00P Chart for @C5U Options for @C5U
Dec 25 505'0 505'2 501'4 502'0 -3'0 502'0s 07:12P Chart for @C5Z Options for @C5Z
Jul 26 507'4 -3'0 507'4s 07:00P Chart for @C6N Options for @C6N
Dec 26 477'0 477'0 477'0 477'0 -2'2 474'4s 07:00P Chart for @C6Z Options for @C6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 23 885'0 888'4 884'2 888'0 2'2 885'6 07:17P Chart for @KW3H Options for @KW3H
May 23 874'0 877'0 873'0 877'0 2'2 874'6 07:17P Chart for @KW3K Options for @KW3K
Jul 23 861'2 864'6 860'6 864'4 1'2 863'2 07:17P Chart for @KW3N Options for @KW3N
Sep 23 861'0 862'6 861'0 862'6 1'0 861'6 07:17P Chart for @KW3U Options for @KW3U
Dec 23 865'0 865'0 865'0 865'0 0'4 864'4 07:17P Chart for @KW3Z Options for @KW3Z
Mar 24 851'0 863'0 851'0 863'0 3'6 862'4s 07:16P Chart for @KW4H Options for @KW4H
May 24 846'6 4'2 855'0s 07:13P Chart for @KW4K Options for @KW4K
Jul 24 817'6 818'4 817'0 818'4 0'4 818'0s 07:17P Chart for @KW4N Options for @KW4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 1516'0 1519'2 1515'2 1518'2 3'0 1515'2 07:17P Chart for @S3H Options for @S3H
May 23 1510'4 1514'0 1510'2 1513'2 3'0 1510'2 07:17P Chart for @S3K Options for @S3K
Jul 23 1503'4 1507'4 1503'4 1506'4 2'2 1504'2 07:17P Chart for @S3N Options for @S3N
Aug 23 1469'2 1474'4 1461'6 1468'4 -1'6 1468'0s 07:17P Chart for @S3Q Options for @S3Q
Sep 23 1398'4 1405'0 1393'2 1399'6 0'4 1399'6s 07:17P Chart for @S3U Options for @S3U
Nov 23 1370'0 1372'0 1369'6 1371'6 1'2 1370'4 07:17P Chart for @S3X Options for @S3X
Jan 24 1372'0 1378'6 1367'2 1375'0 3'0 1375'0s 07:17P Chart for @S4F Options for @S4F
Mar 24 1364'4 1369'4 1358'0 1366'4 3'2 1366'4s 07:17P Chart for @S4H Options for @S4H
May 24 1362'0 1363'4 1359'4 1362'6 3'2 1362'6s 07:17P Chart for @S4K Options for @S4K
Jul 24 1361'4 1363'6 1357'4 1362'2 3'0 1362'4s 07:17P Chart for @S4N Options for @S4N
Aug 24 1280'0 3'0 1349'2s 07:00P Chart for @S4Q Options for @S4Q
Sep 24 1316'2 3'0 1317'0s 07:06P Chart for @S4U Options for @S4U
Nov 24 1292'6 1299'6 1291'0 1295'4 1'4 1295'6s 07:17P Chart for @S4X Options for @S4X
Jan 25 1299'6 1300'4 1299'6 1300'4 1'6 1296'2s 07:06P Chart for @S5F Options for @S5F
Mar 25 1287'4 1'6 1287'4s 07:06P Chart for @S5H Options for @S5H
May 25 1282'6 1'6 1282'6s 07:06P Chart for @S5K Options for @S5K
Jul 25 1285'0 1'6 1292'2s 07:06P Chart for @S5N Options for @S5N
Aug 25 1281'4 1'6 1281'4s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1261'2 1'6 1261'2s 07:00P Chart for @S5U Options for @S5U
Nov 25 1242'4 1242'4 1234'0 1234'0 -8'4 1233'4s 07:06P Chart for @S5X Options for @S5X
Jul 26 1229'4 -8'4 1229'4s 07:01P Chart for @S6N Options for @S6N
Nov 26 1191'6 -8'4 1199'6s 07:01P Chart for @S6X Options for @S6X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 23 4815 4831 4814 4831 17 4814 07:17P Chart for @SM3H Options for @SM3H
May 23 4677 4691 4677 4691 14 4677 07:17P Chart for @SM3K Options for @SM3K
Jul 23 4602 4604 4594 4604 12 4592 07:17P Chart for @SM3N Options for @SM3N
Aug 23 4443 4449 4439 4449 7 4442 07:17P Chart for @SM3Q Options for @SM3Q
Sep 23 4277 4277 4265 4272 7 4265 07:17P Chart for @SM3U Options for @SM3U
Oct 23 4123 4123 4123 4123 4 4119 07:17P Chart for @SM3V Options for @SM3V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 23 75.175 75.575 74.900 75.400 0.325 75.375s 03:02P Chart for @HE3G Options for @HE3G
Apr 23 83.050 84.075 81.275 83.100 0.550 83.275s 03:52P Chart for @HE3J Options for @HE3J
May 23 92.650 93.050 90.650 92.675 0.400 92.650s 01:05P Chart for @HE3K Options for @HE3K
Jun 23 101.025 101.150 98.575 100.575 0.100 100.650s 01:05P Chart for @HE3M Options for @HE3M
Jul 23 102.975 103.075 100.725 102.600 0.100 102.675s 01:05P Chart for @HE3N Options for @HE3N
Aug 23 102.675 102.950 100.775 102.500 0.125 102.675s 02:48P Chart for @HE3Q Options for @HE3Q
Oct 23 90.950 91.250 89.225 90.650 -0.100 90.850s 03:03P Chart for @HE3V Options for @HE3V
Dec 23 84.000 84.250 82.750 83.900 0.100 84.050s 01:05P Chart for @HE3Z Options for @HE3Z
Feb 24 87.125 87.275 86.350 87.100 0.100 87.100s 02:35P Chart for @HE4G Options for @HE4G
Apr 24 89.800 89.800 89.800 89.800 0.175 89.975s 03:51P Chart for @HE4J Options for @HE4J
May 24 96.225 0.175 96.225s 01:05P Chart for @HE4K Options for @HE4K
Jun 24 99.475 0.175 99.475s 01:05P Chart for @HE4M Options for @HE4M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 23 160.925 161.200 160.475 160.525 - 0.250 160.575s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 164.350 164.600 163.500 163.550 - 0.875 163.600s 01:05P Chart for @LE3J Options for @LE3J
Jun 23 160.500 160.750 159.650 159.750 - 0.900 159.800s 02:33P Chart for @LE3M Options for @LE3M
Aug 23 159.650 159.875 158.975 159.075 - 0.775 159.050s 02:30P Chart for @LE3Q Options for @LE3Q
Oct 23 163.925 164.125 163.200 163.200 - 0.750 163.300s 01:05P Chart for @LE3V Options for @LE3V
Dec 23 167.800 167.925 166.975 166.975 - 0.750 167.050s 01:05P Chart for @LE3Z Options for @LE3Z
Feb 24 170.300 170.375 169.550 169.600 - 0.675 169.600s 01:05P Chart for @LE4G Options for @LE4G
Apr 24 171.975 172.075 171.400 171.400 - 0.725 171.425s 02:30P Chart for @LE4J Options for @LE4J
Jun 24 167.025 167.025 166.500 166.500 - 0.325 166.600s 01:05P Chart for @LE4M Options for @LE4M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 23 187.650 188.575 186.975 187.100 - 0.500 187.200s 03:00P Chart for @GF3H Options for @GF3H
Apr 23 191.725 192.450 191.050 191.100 - 0.400 191.350s 01:05P Chart for @GF3J Options for @GF3J
May 23 195.275 195.850 194.550 194.625 - 0.725 194.800s 01:05P Chart for @GF3K Options for @GF3K
Aug 23 208.800 209.200 207.900 207.900 - 0.650 208.125s 01:05P Chart for @GF3Q Options for @GF3Q
Sep 23 211.775 212.225 210.775 210.775 - 0.800 210.975s 01:05P Chart for @GF3U Options for @GF3U
Oct 23 213.775 214.575 213.050 213.050 - 1.125 213.350s 01:05P Chart for @GF3V Options for @GF3V
Nov 23 215.300 215.875 214.525 214.800 - 0.575 214.925s 01:05P Chart for @GF3X Options for @GF3X
Jan 24 214.450 214.450 214.450 214.450 - 0.750 214.450s 01:05P Chart for @GF4F Options for @GF4F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 23 917'0 918'6 917'0 918'6 1'4 917'2 07:17P Chart for @MW3H Options for @MW3H
May 23 910'2 911'0 910'2 911'0 0'6 910'2 07:17P Chart for @MW3K Options for @MW3K
Jul 23 907'0 907'0 907'0 907'0 1'4 905'4 07:17P Chart for @MW3N Options for @MW3N
Sep 23 886'6 887'0 886'4 886'4 -0'4 887'0 07:17P Chart for @MW3U Options for @MW3U
Dec 23 892'0 892'0 892'0 892'0 -0'6 892'6 07:17P Chart for @MW3Z Options for @MW3Z
Mar 24 904'6 -1'0 896'2s 07:11P Chart for @MW4H Options for @MW4H
May 24 905'0 -1'0 891'2s 01:31P Chart for @MW4K Options for @MW4K
Jul 24 885'6 -0'6 885'6s 07:00P Chart for @MW4N Options for @MW4N
Sep 24 851'2 -0'6 851'2s 01:31P Chart for @MW4U Options for @MW4U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 382'6 382'6 382'6 382'6 -2'0 384'6 07:06P Chart for @O3H Options for @O3H
May 23 371'2 373'2 370'6 373'2 -3'4 376'6 07:07P Chart for @O3K Options for @O3K
Jul 23 380'0 381'0 380'0 380'0 2'2 376'0s 07:07P Chart for @O3N Options for @O3N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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