0
0
0
 
Printer Friendly VersionPrinter Friendly Version

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 347'2 348'6 347'0 348'2 0'6 347'4 10:38P Chart for @C9K Options for @C9K
Jul 19 357'0 358'4 356'6 357'6 0'4 357'2 10:43P Chart for @C9N Options for @C9N
Sep 19 365'2 366'4 365'0 366'0 0'4 365'4 10:38P Chart for @C9U Options for @C9U
Dec 19 377'0 378'2 376'4 377'4 0'2 377'2 10:38P Chart for @C9Z Options for @C9Z
Mar 20 392'0 393'2 391'6 392'4 0'0 392'4 10:42P Chart for @C0H Options for @C0H
May 20 401'6 402'0 401'4 401'4 -0'2 401'6 10:42P Chart for @C0K Options for @C0K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 405'0 406'4 404'2 404'4 0'2 404'2 10:44P Chart for @KW9K Options for @KW9K
Jul 19 411'4 413'4 411'0 411'4 0'0 411'4 10:44P Chart for @KW9N Options for @KW9N
Sep 19 422'4 422'6 421'4 422'0 0'6 421'2 10:38P Chart for @KW9U Options for @KW9U
Dec 19 443'4 443'4 442'4 442'4 0'0 442'4 10:44P Chart for @KW9Z Options for @KW9Z
Mar 20 463'6 466'2 461'4 463'2 -0'2 463'6s 10:44P Chart for @KW0H Options for @KW0H
May 20 478'0 479'4 475'6 477'6 -0'2 478'0s 10:44P Chart for @KW0K Options for @KW0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 858'4 859'2 854'4 856'0 -3'2 859'2 10:44P Chart for @S9K Options for @S9K
Jul 19 872'0 873'0 868'0 869'2 -3'4 872'6 10:44P Chart for @S9N Options for @S9N
Aug 19 878'0 878'4 874'2 875'0 -3'6 878'6 10:44P Chart for @S9Q Options for @S9Q
Sep 19 883'4 883'4 879'6 879'6 -4'2 884'0 10:44P Chart for @S9U Options for @S9U
Nov 19 892'6 893'2 888'6 889'6 -3'4 893'2 10:44P Chart for @S9X Options for @S9X
Jan 20 902'6 903'6 899'2 900'4 -3'2 903'6 10:44P Chart for @S0F Options for @S0F
Mar 20 911'4 911'4 907'4 907'4 -4'4 912'0 10:44P Chart for @S0H Options for @S0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3059 3060 3040 3040 - 20 3060 10:44P Chart for @SM9K Options for @SM9K
Jul 19 3096 3097 3076 3077 - 19 3096 10:42P Chart for @SM9N Options for @SM9N
Aug 19 3104 3105 3086 3086 - 19 3105 10:42P Chart for @SM9Q Options for @SM9Q
Sep 19 3117 3117 3096 3096 - 21 3117 10:42P Chart for @SM9U Options for @SM9U
Oct 19 3122 3122 3103 3106 - 16 3122 10:42P Chart for @SM9V Options for @SM9V
Dec 19 3144 3145 3126 3127 - 17 3144 10:42P Chart for @SM9Z Options for @SM9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.250 88.575 87.400 87.775 -1.325 87.850s 03:24P Chart for @HE9K Options for @HE9K
Jun 19 91.000 91.250 89.775 89.775 -3.000 89.775s 03:16P Chart for @HE9M Options for @HE9M
Jul 19 95.850 96.125 94.650 94.650 -3.000 94.650s 02:30P Chart for @HE9N Options for @HE9N
Aug 19 97.475 97.500 96.150 96.150 -3.000 96.150s 02:30P Chart for @HE9Q Options for @HE9Q
Oct 19 91.625 91.625 89.600 89.600 -3.000 89.600s 02:30P Chart for @HE9V Options for @HE9V
Dec 19 87.225 87.300 85.300 85.300 -3.000 85.300s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 88.050 88.200 86.000 86.000 -2.900 86.100s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 89.200 89.350 86.875 87.025 -2.825 87.000s 01:05P Chart for @HE0J Options for @HE0J
May 20 89.850 89.850 89.200 89.200 -1.900 89.400s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 94.050 94.125 92.625 92.650 -2.050 92.650s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 92.900 93.300 91.400 91.400 -2.050 91.450s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 91.600 91.600 89.800 90.500 -1.500 90.500s 01:05P Chart for @HE0Q Options for @HE0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 126.825 126.825 123.950 124.400 - 2.725 124.050s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 118.100 118.150 115.350 115.400 - 2.975 115.375s 02:30P Chart for @LE9M Options for @LE9M
Aug 19 115.725 115.725 112.825 113.025 - 2.900 112.925s 03:14P Chart for @LE9Q Options for @LE9Q
Oct 19 116.575 116.575 113.825 113.875 - 2.750 113.875s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 120.525 120.525 117.850 117.950 - 2.725 117.950s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 123.200 123.200 120.750 120.875 - 2.475 120.800s 03:28P Chart for @LE0G Options for @LE0G
Apr 20 124.125 124.125 121.875 121.950 - 2.200 121.925s 02:30P Chart for @LE0J Options for @LE0J
Jun 20 117.500 117.500 115.600 115.600 - 2.000 115.600s 03:51P Chart for @LE0M Options for @LE0M
Aug 20 116.150 116.200 114.450 114.450 - 2.100 114.425s 03:49P Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 19 146.325 146.325 143.125 143.575 - 2.975 143.550s 01:05P Chart for @GF9K Options for @GF9K
Aug 19 156.450 156.450 152.725 153.300 - 3.475 153.250s 02:30P Chart for @GF9Q Options for @GF9Q
Sep 19 157.725 157.725 153.875 154.450 - 3.550 154.325s 01:05P Chart for @GF9U Options for @GF9U
Oct 19 158.000 158.000 154.450 155.025 - 3.400 154.900s 01:05P Chart for @GF9V Options for @GF9V
Nov 19 158.375 158.375 154.825 155.375 - 3.100 155.250s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 155.300 155.400 152.250 152.525 - 3.200 152.575s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 152.800 152.800 150.400 150.875 - 3.350 150.400s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 152.700 152.700 151.450 151.450 - 3.150 151.450s 01:05P Chart for @GF0J Options for @GF0J
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 19 505'0 506'2 505'0 506'2 1'2 505'0 10:38P Chart for @MW9K Options for @MW9K
Jul 19 513'6 514'4 513'4 513'4 -0'2 513'6 10:38P Chart for @MW9N Options for @MW9N
Sep 19 523'0 524'0 523'0 523'0 0'0 523'0 10:38P Chart for @MW9U Options for @MW9U
Dec 19 538'0 541'0 536'2 538'4 1'6 538'2s 10:38P Chart for @MW9Z Options for @MW9Z
Mar 20 552'2 555'0 551'0 555'0 1'4 553'0s 10:38P Chart for @MW0H Options for @MW0H
May 20 561'4 561'4 560'6 560'6 0'6 561'6s 10:38P Chart for @MW0K Options for @MW0K
Jul 20 570'0 570'0 570'0 570'0 0'2 569'6 07:41P Chart for @MW0N Options for @MW0N
Sep 20 572'4 578'0 572'4 575'2 -1'4 576'2s 07:41P Chart for @MW0U Options for @MW0U
Dec 20 584'6 584'6 584'6 584'6 -4'0 586'2s 07:00P Chart for @MW0Z Options for @MW0Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 19 300'0 300'0 300'0 300'0 -1'0 301'0 09:40P Chart for @O9K Options for @O9K
Jul 19 288'2 288'2 285'2 288'0 -0'4 288'4 09:41P Chart for @O9N Options for @O9N
Sep 19 269'0 271'0 268'6 271'0 3'4 271'2s 09:40P Chart for @O9U Options for @O9U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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