0
0
0
 
Printer Friendly VersionPrinter Friendly Version

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 559'0 560'4 542'4 548'4 -10'6 559'2 10:02A Chart for @C1H Options for @C1H
May 21 556'6 558'0 541'0 546'2 -10'6 557'0 10:02A Chart for @C1K Options for @C1K
Jul 21 546'6 548'0 533'6 537'6 -9'4 547'2 10:02A Chart for @C1N Options for @C1N
Sep 21 495'4 498'0 486'6 490'6 -5'6 496'4 10:02A Chart for @C1U Options for @C1U
Dec 21 476'0 479'0 469'4 472'6 -4'0 476'6 10:02A Chart for @C1Z Options for @C1Z
Mar 22 483'0 486'0 477'0 480'0 -3'4 483'4 10:02A Chart for @C2H Options for @C2H
May 22 485'6 488'6 480'4 483'2 -3'4 486'6 10:02A Chart for @C2K Options for @C2K
Jul 22 486'4 489'0 481'4 484'2 -3'2 487'4 10:02A Chart for @C2N Options for @C2N
Sep 22 445'4 445'4 439'4 443'4 -4'0 447'4 10:02A Chart for @C2U Options for @C2U
Dec 22 433'0 434'6 426'6 429'2 -4'6 434'0 10:02A Chart for @C2Z Options for @C2Z
Mar 23 440'0 440'0 440'0 440'0 -1'0 441'0 10:02A Chart for @C3H Options for @C3H
May 23 436'0 3'4 443'0s 10:01A Chart for @C3K Options for @C3K
Jul 23 443'2 443'2 443'2 443'2 -4'0 447'2 10:01A Chart for @C3N Options for @C3N
Sep 23 406'0 2'6 433'4s 10:02A Chart for @C3U Options for @C3U
Dec 23 419'2 419'2 416'2 417'4 -1'6 419'2 10:02A Chart for @C3Z Options for @C3Z
Jul 24 425'0 0'2 422'6s 10:02A Chart for @C4N Options for @C4N
Dec 24 414'6 414'6 414'6 414'6 0'2 415'0s 10:02A Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 654'2 656'0 637'4 642'4 -13'4 656'0 10:02A Chart for @KW1H Options for @KW1H
May 21 661'4 662'0 643'2 649'6 -13'2 663'0 10:02A Chart for @KW1K Options for @KW1K
Jul 21 665'4 665'4 647'0 653'2 -13'0 666'2 10:02A Chart for @KW1N Options for @KW1N
Sep 21 667'6 668'4 651'2 656'6 -13'2 670'0 10:02A Chart for @KW1U Options for @KW1U
Dec 21 671'6 675'0 658'0 663'4 -12'4 676'0 10:02A Chart for @KW1Z Options for @KW1Z
Mar 22 668'4 668'4 663'6 668'2 -11'4 679'6 10:02A Chart for @KW2H Options for @KW2H
May 22 660'4 660'4 660'4 660'4 -10'2 670'6 10:02A Chart for @KW2K Options for @KW2K
Jul 22 634'4 635'4 620'4 621'0 -15'4 636'4 10:02A Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1423'4 1443'0 1391'6 1404'2 -19'4 1423'6 10:02A Chart for @S1H Options for @S1H
May 21 1425'0 1445'6 1393'4 1405'2 -20'4 1425'6 10:02A Chart for @S1K Options for @S1K
Jul 21 1411'2 1433'6 1383'2 1395'4 -16'4 1412'0 10:03A Chart for @S1N Options for @S1N
Aug 21 1371'0 1389'6 1344'4 1355'4 -15'0 1370'4 10:02A Chart for @S1Q Options for @S1Q
Sep 21 1286'6 1302'4 1265'4 1272'2 -13'6 1286'0 10:02A Chart for @S1U Options for @S1U
Nov 21 1236'6 1252'6 1222'6 1228'4 -9'6 1238'2 10:02A Chart for @S1X Options for @S1X
Jan 22 1229'4 1243'4 1216'6 1223'0 -7'6 1230'6 10:02A Chart for @S2F Options for @S2F
Mar 22 1194'2 1210'0 1189'2 1195'2 -1'2 1196'4 10:02A Chart for @S2H Options for @S2H
May 22 1184'6 1200'0 1180'6 1187'0 -0'4 1187'4 10:02A Chart for @S2K Options for @S2K
Jul 22 1191'2 1196'2 1178'2 1182'6 -0'6 1183'4 10:02A Chart for @S2N Options for @S2N
Aug 22 1167'6 1167'6 1167'6 1167'6 3'0 1164'6 10:02A Chart for @S2Q Options for @S2Q
Sep 22 1130'2 1130'2 1128'6 1128'6 -1'4 1130'2 10:02A Chart for @S2U Options for @S2U
Nov 22 1104'0 1113'0 1097'4 1103'2 -1'6 1105'0 10:02A Chart for @S2X Options for @S2X
Jan 23 1110'0 1110'0 1105'2 1105'2 -0'4 1105'6 10:02A Chart for @S3F Options for @S3F
Mar 23 1040'0 5'2 1105'2s 10:02A Chart for @S3H Options for @S3H
May 23 1025'4 5'2 1105'2s 10:02A Chart for @S3K Options for @S3K
Jul 23 948'0 5'2 1106'2s 10:02A Chart for @S3N Options for @S3N
Aug 23 1102'6 5'2 1102'6s 09:58A Chart for @S3Q Options for @S3Q
Sep 23 1090'6 5'2 1090'6s 08:31A Chart for @S3U Options for @S3U
Nov 23 1049'0 1049'0 1046'0 1046'0 -2'2 1048'2 10:02A Chart for @S3X Options for @S3X
Jul 24 1048'2 2'0 1048'2s 08:31A Chart for @S4N Options for @S4N
Nov 24 1047'6 2'0 1047'6s 08:31A Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 4284 4326 4201 4232 - 51 4283 10:02A Chart for @SM1H Options for @SM1H
May 21 4272 4315 4187 4228 - 45 4273 10:02A Chart for @SM1K Options for @SM1K
Jul 21 4236 4285 4162 4202 - 36 4238 10:02A Chart for @SM1N Options for @SM1N
Aug 21 4123 4166 4050 4086 - 35 4121 10:02A Chart for @SM1Q Options for @SM1Q
Sep 21 3996 4037 3930 3961 - 34 3995 10:02A Chart for @SM1U Options for @SM1U
Oct 21 3869 3908 3810 3834 - 35 3869 10:02A Chart for @SM1V Options for @SM1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 90.200 90.675 89.100 89.300 -0.125 89.425 10:02A Chart for @HE1J Options for @HE1J
May 21 92.025 92.025 91.000 91.050 -0.500 91.550 10:02A Chart for @HE1K Options for @HE1K
Jun 21 95.900 96.300 95.325 95.650 -0.250 95.900 10:02A Chart for @HE1M Options for @HE1M
Jul 21 95.300 95.675 94.750 95.425 95.425 10:02A Chart for @HE1N Options for @HE1N
Aug 21 94.350 94.550 93.600 94.350 0.025 94.325 10:02A Chart for @HE1Q Options for @HE1Q
Oct 21 79.775 79.775 78.975 79.250 -0.625 79.875 10:02A Chart for @HE1V Options for @HE1V
Dec 21 72.850 72.875 72.125 72.425 -0.500 72.925 10:02A Chart for @HE1Z Options for @HE1Z
Feb 22 75.425 75.500 75.350 75.425 -0.450 75.875 10:02A Chart for @HE2G Options for @HE2G
Apr 22 79.000 79.000 78.600 78.700 -0.425 79.125 09:59A Chart for @HE2J Options for @HE2J
May 22 82.150 82.150 82.075 82.075 -0.550 82.625 09:46A Chart for @HE2K Options for @HE2K
Jun 22 87.000 87.600 87.000 87.600 0.300 87.600s 09:59A Chart for @HE2M Options for @HE2M
Jul 22 86.800 86.800 86.400 86.400 -0.200 86.400s 09:14A Chart for @HE2N Options for @HE2N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 116.800 116.825 116.250 116.750 0.175 116.575 10:02A Chart for @LE1G Options for @LE1G
Apr 21 122.250 122.475 121.300 121.525 - 0.700 122.225 10:02A Chart for @LE1J Options for @LE1J
Jun 21 120.000 120.075 119.100 119.375 - 0.725 120.100 10:03A Chart for @LE1M Options for @LE1M
Aug 21 118.600 118.600 117.725 117.875 - 0.750 118.625 10:02A Chart for @LE1Q Options for @LE1Q
Oct 21 122.000 122.000 121.350 121.575 - 0.500 122.075 10:02A Chart for @LE1V Options for @LE1V
Dec 21 124.425 124.525 124.000 124.225 - 0.450 124.675 10:02A Chart for @LE1Z Options for @LE1Z
Feb 22 126.500 126.700 126.200 126.550 - 0.175 126.725 10:02A Chart for @LE2G Options for @LE2G
Apr 22 127.500 127.525 127.300 127.425 - 0.250 127.675 10:02A Chart for @LE2J Options for @LE2J
Jun 22 121.300 122.175 121.300 122.175 0.825 122.175s 10:00A Chart for @LE2M Options for @LE2M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 21 140.500 140.925 139.575 140.075 - 0.300 140.375 10:02A Chart for @GF1H Options for @GF1H
Apr 21 145.000 145.275 144.200 144.600 - 0.150 144.750 10:02A Chart for @GF1J Options for @GF1J
May 21 147.025 147.250 146.375 146.725 - 0.075 146.800 10:02A Chart for @GF1K Options for @GF1K
Aug 21 153.950 154.375 153.500 154.000 0.150 153.850 10:02A Chart for @GF1Q Options for @GF1Q
Sep 21 155.000 155.325 154.500 154.900 0.150 154.750 10:02A Chart for @GF1U Options for @GF1U
Oct 21 155.500 155.625 155.000 155.400 0.175 155.225 10:02A Chart for @GF1V Options for @GF1V
Nov 21 156.000 156.000 155.375 155.400 - 0.075 155.475 10:02A Chart for @GF1X Options for @GF1X
Jan 22 153.800 0.675 153.275s 10:02A Chart for @GF2F Options for @GF2F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 21 645'4 648'0 634'6 641'6 -4'6 646'4 10:02A Chart for @MW1H Options for @MW1H
May 21 656'4 656'6 644'6 651'2 -6'2 657'4 10:02A Chart for @MW1K Options for @MW1K
Jul 21 663'2 664'6 652'0 658'6 -6'0 664'6 10:02A Chart for @MW1N Options for @MW1N
Sep 21 670'0 671'0 659'0 665'2 -6'2 671'4 10:02A Chart for @MW1U Options for @MW1U
Dec 21 677'0 678'2 667'0 673'0 -5'2 678'2 10:02A Chart for @MW1Z Options for @MW1Z
Mar 22 673'0 679'0 673'0 675'6 6'2 679'2s 10:02A Chart for @MW2H Options for @MW2H
May 22 668'2 668'2 667'0 667'0 7'0 669'2s 10:02A Chart for @MW2K Options for @MW2K
Jul 22 615'0 2'0 645'4s 02/24 Chart for @MW2N Options for @MW2N
Sep 22 625'0 625'0 625'0 625'0 625'0 08:32A Chart for @MW2U Options for @MW2U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 368'0 371'2 360'0 361'4 -5'6 367'2 10:02A Chart for @O1H Options for @O1H
May 21 370'2 372'6 358'0 359'0 -11'6 370'6 10:02A Chart for @O1K Options for @O1K
Jul 21 368'2 368'4 359'2 359'2 -8'2 367'4 10:02A Chart for @O1N Options for @O1N
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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