0
0
0
 
Printer Friendly VersionPrinter Friendly Version

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 763'2 775'0 755'0 772'0 13'2 772'6s 05/07 Chart for @C1K Options for @C1K
Jul 21 719'0 735'2 715'4 731'0 13'4 732'2s 05/07 Chart for @C1N Options for @C1N
Sep 21 646'4 656'0 638'4 653'2 9'2 654'6s 05/07 Chart for @C1U Options for @C1U
Dec 21 627'4 638'0 618'2 636'0 11'0 636'4s 05/07 Chart for @C1Z Options for @C1Z
Mar 22 630'0 640'4 622'2 639'2 11'6 640'0s 05/07 Chart for @C2H Options for @C2H
May 22 629'4 640'0 622'2 639'2 12'0 639'6s 05/07 Chart for @C2K Options for @C2K
Jul 22 625'2 636'6 619'2 636'2 11'0 636'2s 05/07 Chart for @C2N Options for @C2N
Sep 22 548'0 555'4 543'4 545'2 -4'2 545'6s 05/07 Chart for @C2U Options for @C2U
Dec 22 529'0 534'2 523'4 523'4 -3'0 524'6s 05/07 Chart for @C2Z Options for @C2Z
Mar 23 532'4 539'0 529'0 529'0 -2'6 530'2s 05/07 Chart for @C3H Options for @C3H
May 23 533'2 -2'4 531'2s 05/07 Chart for @C3K Options for @C3K
Jul 23 540'0 540'0 529'4 529'4 -3'2 531'4s 05/07 Chart for @C3N Options for @C3N
Sep 23 486'0 -3'2 490'4s 05/07 Chart for @C3U Options for @C3U
Dec 23 461'6 461'6 458'0 460'2 -2'4 459'2s 05/07 Chart for @C3Z Options for @C3Z
Jul 24 441'0 -2'4 470'2s 05/07 Chart for @C4N Options for @C4N
Dec 24 439'2 439'2 438'6 438'6 -0'6 438'4s 05/07 Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 21 724'0 724'0 724'0 724'0 10'0 727'6s 05/07 Chart for @KW1K Options for @KW1K
Jul 21 726'6 741'4 721'4 737'4 10'0 736'6s 05/07 Chart for @KW1N Options for @KW1N
Sep 21 730'6 745'2 725'6 741'2 9'2 740'4s 05/07 Chart for @KW1U Options for @KW1U
Dec 21 737'6 751'2 732'0 747'4 9'0 746'6s 05/07 Chart for @KW1Z Options for @KW1Z
Mar 22 744'0 756'4 738'4 753'6 8'6 752'6s 05/07 Chart for @KW2H Options for @KW2H
May 22 750'0 752'0 736'4 752'0 9'0 751'4s 05/07 Chart for @KW2K Options for @KW2K
Jul 22 696'0 707'0 694'0 707'0 7'0 707'0s 05/07 Chart for @KW2N Options for @KW2N
Sep 22 698'0 708'6 696'2 708'6 7'4 706'2s 05/07 Chart for @KW2U Options for @KW2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1614'4 1630'2 1602'4 1622'0 15'4 1621'0s 05/07 Chart for @S1K Options for @S1K
Jul 21 1566'2 1599'4 1562'2 1589'6 20'2 1589'6s 05/07 Chart for @S1N Options for @S1N
Aug 21 1512'4 1547'0 1509'4 1537'4 21'6 1537'4s 05/07 Chart for @S1Q Options for @S1Q
Sep 21 1442'0 1478'2 1440'0 1467'2 25'0 1468'4s 05/07 Chart for @S1U Options for @S1U
Nov 21 1409'0 1443'2 1406'4 1431'4 24'4 1433'4s 05/07 Chart for @S1X Options for @S1X
Jan 22 1405'4 1439'6 1404'0 1430'2 24'4 1430'4s 05/07 Chart for @S2F Options for @S2F
Mar 22 1374'4 1405'4 1373'6 1390'6 18'0 1392'6s 05/07 Chart for @S2H Options for @S2H
May 22 1364'4 1393'4 1363'6 1377'6 15'6 1380'2s 05/07 Chart for @S2K Options for @S2K
Jul 22 1361'2 1388'4 1361'0 1374'6 13'2 1374'4s 05/07 Chart for @S2N Options for @S2N
Aug 22 1344'0 13'0 1353'2s 05/07 Chart for @S2Q Options for @S2Q
Sep 22 1306'0 1318'0 1306'0 1313'4 11'6 1305'4s 05/07 Chart for @S2U Options for @S2U
Nov 22 1265'4 1284'4 1260'6 1273'2 9'2 1273'6s 05/07 Chart for @S2X Options for @S2X
Jan 23 1276'4 1282'4 1274'0 1282'4 9'4 1275'4s 05/07 Chart for @S3F Options for @S3F
Mar 23 1265'0 9'4 1268'2s 05/07 Chart for @S3H Options for @S3H
May 23 1025'4 9'4 1269'0s 05/07 Chart for @S3K Options for @S3K
Jul 23 1265'0 9'4 1267'0s 05/07 Chart for @S3N Options for @S3N
Aug 23 1263'4 9'4 1263'4s 05/07 Chart for @S3Q Options for @S3Q
Sep 23 1232'6 10'0 1232'6s 05/07 Chart for @S3U Options for @S3U
Nov 23 1161'0 1175'0 1161'0 1170'2 4'0 1169'4s 05/07 Chart for @S3X Options for @S3X
Jul 24 1170'2 4'0 1170'2s 05/07 Chart for @S4N Options for @S4N
Nov 24 1133'6 2'6 1143'2s 05/07 Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 21 4312 4418 4268 4418 148 4425s 05/07 Chart for @SM1K Options for @SM1K
Jul 21 4273 4434 4255 4420 145 4418s 05/07 Chart for @SM1N Options for @SM1N
Aug 21 4213 4374 4205 4357 142 4358s 05/07 Chart for @SM1Q Options for @SM1Q
Sep 21 4150 4303 4143 4288 136 4290s 05/07 Chart for @SM1U Options for @SM1U
Oct 21 4085 4219 4068 4202 126 4206s 05/07 Chart for @SM1V Options for @SM1V
Dec 21 4080 4212 4060 4189 122 4195s 05/07 Chart for @SM1Z Options for @SM1Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.875 112.175 111.500 111.825 0.575 111.975s 05/07 Chart for @HE1K Options for @HE1K
Jun 21 114.675 114.825 112.600 112.975 - 1.625 112.850s 05/07 Chart for @HE1M Options for @HE1M
Jul 21 114.850 115.025 113.450 113.575 - 1.100 113.550s 05/07 Chart for @HE1N Options for @HE1N
Aug 21 110.000 110.250 108.700 108.950 - 0.900 109.025s 05/07 Chart for @HE1Q Options for @HE1Q
Oct 21 91.925 92.375 91.425 91.900 0.275 91.975s 05/07 Chart for @HE1V Options for @HE1V
Dec 21 83.925 84.875 83.725 84.500 0.950 84.750s 05/07 Chart for @HE1Z Options for @HE1Z
Feb 22 84.975 86.550 84.850 85.950 1.450 86.425s 05/07 Chart for @HE2G Options for @HE2G
Apr 22 86.250 87.900 86.075 87.400 1.525 87.800s 05/07 Chart for @HE2J Options for @HE2J
May 22 89.000 89.000 89.000 89.000 1.075 89.825s 05/07 Chart for @HE2K Options for @HE2K
Jun 22 93.900 95.000 93.250 94.550 1.625 95.000s 05/07 Chart for @HE2M Options for @HE2M
Jul 22 92.925 93.500 92.925 93.250 1.225 93.975s 05/07 Chart for @HE2N Options for @HE2N
Aug 22 90.250 91.525 90.250 91.525 0.800 91.050s 05/07 Chart for @HE2Q Options for @HE2Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 115.625 117.350 115.625 116.375 0.550 116.025s 05/07 Chart for @LE1M Options for @LE1M
Aug 21 118.950 120.125 118.700 119.175 0.375 118.850s 05/07 Chart for @LE1Q Options for @LE1Q
Oct 21 123.750 125.350 123.350 123.750 - 0.025 123.450s 05/07 Chart for @LE1V Options for @LE1V
Dec 21 127.550 129.375 127.325 127.650 127.450s 05/07 Chart for @LE1Z Options for @LE1Z
Feb 22 130.750 132.425 130.400 130.725 0.100 130.700s 05/07 Chart for @LE2G Options for @LE2G
Apr 22 133.000 134.325 132.450 133.025 132.900s 05/07 Chart for @LE2J Options for @LE2J
Jun 22 128.000 128.600 127.225 127.775 - 0.050 127.600s 05/07 Chart for @LE2M Options for @LE2M
Aug 22 127.450 127.800 126.800 126.850 0.075 126.850s 05/07 Chart for @LE2Q Options for @LE2Q
Oct 22 130.275 130.275 130.000 130.000 0.500 130.000s 05/07 Chart for @LE2V Options for @LE2V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 21 130.225 134.350 130.175 131.750 1.250 131.725s 05/07 Chart for @GF1K Options for @GF1K
Aug 21 142.975 147.375 142.950 144.550 0.875 144.275s 05/07 Chart for @GF1Q Options for @GF1Q
Sep 21 145.125 148.975 145.125 146.325 0.500 146.050s 05/07 Chart for @GF1U Options for @GF1U
Oct 21 147.050 150.500 146.975 148.025 0.275 147.750s 05/07 Chart for @GF1V Options for @GF1V
Nov 21 148.975 151.875 148.775 149.950 0.375 149.400s 05/07 Chart for @GF1X Options for @GF1X
Jan 22 148.875 151.550 148.550 149.300 148.700s 05/07 Chart for @GF2F Options for @GF2F
Mar 22 149.375 151.550 148.575 148.575 - 0.275 148.725s 05/07 Chart for @GF2H Options for @GF2H
Apr 22 148.825 - 0.275 148.825s 05/07 Chart for @GF2J Options for @GF2J
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 21 764'2 4'4 789'0s 05/07 Chart for @MW1K Options for @MW1K
Jul 21 790'4 807'2 787'0 792'0 7'0 797'4s 05/07 Chart for @MW1N Options for @MW1N
Sep 21 795'0 810'6 791'6 798'2 7'6 802'6s 05/07 Chart for @MW1U Options for @MW1U
Dec 21 795'4 810'0 793'0 798'2 8'0 804'2s 05/07 Chart for @MW1Z Options for @MW1Z
Mar 22 796'0 809'4 794'4 800'0 8'2 805'0s 05/07 Chart for @MW2H Options for @MW2H
May 22 796'0 809'4 794'6 802'4 10'0 805'4s 05/07 Chart for @MW2K Options for @MW2K
Jul 22 781'0 803'2 781'0 802'2 10'4 794'4s 05/07 Chart for @MW2N Options for @MW2N
Sep 22 699'6 709'4 699'6 709'4 7'0 706'0s 05/07 Chart for @MW2U Options for @MW2U
Dec 22 700'0 706'4 700'0 706'4 9'0 707'4s 05/07 Chart for @MW2Z Options for @MW2Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 21 406'2 -3'6 405'4s 05/07 Chart for @O1K Options for @O1K
Jul 21 422'0 422'0 408'0 411'6 -4'2 414'4s 05/07 Chart for @O1N Options for @O1N
Sep 21 398'2 398'2 398'2 398'2 -3'2 397'4s 05/07 Chart for @O1U Options for @O1U
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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