0
0
0
 
Printer Friendly VersionPrinter Friendly Version

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 765'0 780'4 761'0 776'2 12'2 777'2s 03:52P Chart for @C2N Options for @C2N
Sep 22 734'0 748'0 730'4 744'6 10'6 744'6s 02:30P Chart for @C2U Options for @C2U
Dec 22 718'0 732'6 715'2 730'4 11'2 730'0s 02:51P Chart for @C2Z Options for @C2Z
Mar 23 721'0 736'2 719'2 734'2 11'0 733'6s 02:33P Chart for @C3H Options for @C3H
May 23 721'2 735'6 720'0 733'6 10'2 733'0s 03:51P Chart for @C3K Options for @C3K
Jul 23 715'4 729'4 714'2 727'4 10'0 727'2s 02:36P Chart for @C3N Options for @C3N
Sep 23 662'0 668'2 662'0 667'4 7'0 667'6s 01:20P Chart for @C3U Options for @C3U
Dec 23 635'4 644'4 635'4 641'4 4'4 642'4s 01:30P Chart for @C3Z Options for @C3Z
Mar 24 644'0 648'4 643'6 646'4 4'4 648'2s 02:30P Chart for @C4H Options for @C4H
May 24 642'4 4'4 650'0s 01:20P Chart for @C4K Options for @C4K
Jul 24 632'0 4'4 646'4s 01:20P Chart for @C4N Options for @C4N
Sep 24 600'0 4'4 580'0s 01:20P Chart for @C4U Options for @C4U
Dec 24 560'0 565'2 560'0 562'0 0'6 564'0s 02:46P Chart for @C4Z Options for @C4Z
Jul 25 565'0 0'6 573'2s 01:20P Chart for @C5N Options for @C5N
Dec 25 534'6 0'4 536'2s 01:30P Chart for @C5Z Options for @C5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 22 1226'6 1251'0 1212'0 1237'4 6'6 1235'2s 03:18P Chart for @KW2N Options for @KW2N
Sep 22 1230'4 1256'2 1218'0 1242'0 7'2 1241'2s 01:20P Chart for @KW2U Options for @KW2U
Dec 22 1235'4 1262'6 1224'4 1248'4 7'6 1248'2s 03:50P Chart for @KW2Z Options for @KW2Z
Mar 23 1237'2 1261'6 1229'0 1250'4 7'0 1248'4s 03:51P Chart for @KW3H Options for @KW3H
May 23 1220'2 1234'6 1204'4 1227'4 7'6 1225'2s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 1147'0 1163'0 1145'0 1159'0 13'2 1159'6s 01:20P Chart for @KW3N Options for @KW3N
Sep 23 1115'0 1115'0 1115'0 1115'0 13'6 1122'2s 01:20P Chart for @KW3U Options for @KW3U
Dec 23 1100'0 1110'0 1092'2 1108'0 14'0 1108'2s 01:20P Chart for @KW3Z Options for @KW3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1725'6 1744'2 1718'6 1732'4 5'6 1732'2s 03:17P Chart for @S2N Options for @S2N
Aug 22 1658'4 1672'2 1652'2 1663'2 3'4 1663'0s 02:32P Chart for @S2Q Options for @S2Q
Sep 22 1581'6 1593'4 1576'6 1583'0 0'0 1584'4s 01:30P Chart for @S2U Options for @S2U
Nov 22 1542'6 1551'6 1536'0 1541'2 -0'6 1544'0s 03:33P Chart for @S2X Options for @S2X
Jan 23 1545'0 1554'6 1539'0 1545'4 0'2 1547'6s 03:36P Chart for @S3F Options for @S3F
Mar 23 1533'6 1544'6 1529'0 1537'0 2'6 1539'4s 01:30P Chart for @S3H Options for @S3H
May 23 1534'6 1543'6 1526'4 1537'2 4'2 1539'2s 03:15P Chart for @S3K Options for @S3K
Jul 23 1525'2 1541'4 1524'0 1536'4 4'4 1537'0s 01:30P Chart for @S3N Options for @S3N
Aug 23 1515'0 1515'0 1515'0 1515'0 4'4 1516'2s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1465'6 5'6 1464'6s 01:30P Chart for @S3U Options for @S3U
Nov 23 1415'2 1428'2 1414'0 1421'6 2'4 1422'4s 02:46P Chart for @S3X Options for @S3X
Jan 24 1425'0 1425'0 1425'0 1425'0 2'2 1424'0s 01:20P Chart for @S4F Options for @S4F
Mar 24 1365'0 1'6 1412'4s 01:20P Chart for @S4H Options for @S4H
May 24 1407'2 1410'0 1407'0 1407'0 0'0 1408'6s 01:20P Chart for @S4K Options for @S4K
Jul 24 1377'0 2'2 1408'4s 01:20P Chart for @S4N Options for @S4N
Aug 24 1280'0 2'2 1404'6s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1401'4 2'0 1401'4s 01:20P Chart for @S4U Options for @S4U
Nov 24 1327'4 1327'4 1327'4 1327'4 -2'6 1335'2s 01:30P Chart for @S4X Options for @S4X
Jul 25 1335'2 -2'6 1335'2s 01:20P Chart for @S5N Options for @S5N
Nov 25 1300'0 -2'6 1295'6s 01:30P Chart for @S5X Options for @S5X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4284 4349 4256 4331 41 4323s 02:52P Chart for @SM2N Options for @SM2N
Aug 22 4211 4289 4204 4274 46 4273s 01:30P Chart for @SM2Q Options for @SM2Q
Sep 22 4153 4225 4145 4212 40 4210s 01:20P Chart for @SM2U Options for @SM2U
Oct 22 4092 4164 4085 4143 32 4144s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 4123 4176 4095 4156 31 4155s 01:30P Chart for @SM2Z Options for @SM2Z
Jan 23 4092 4153 4078 4134 27 4132s 01:20P Chart for @SM3F Options for @SM3F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 110.425 111.575 109.975 110.175 - 0.700 110.400s 01:05P Chart for @HE2M Options for @HE2M
Jul 22 111.400 112.850 111.050 111.600 - 0.100 111.725s 02:30P Chart for @HE2N Options for @HE2N
Aug 22 109.675 110.925 109.475 110.275 0.325 110.450s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 94.325 95.000 94.000 94.500 0.475 94.775s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 86.500 87.000 86.250 86.825 0.475 86.975s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 90.150 90.375 89.850 90.375 0.250 90.325s 01:05P Chart for @HE3G Options for @HE3G
Apr 23 93.650 93.700 93.350 93.600 -0.025 93.625s 01:05P Chart for @HE3J Options for @HE3J
May 23 97.125 -0.025 97.025s 01:05P Chart for @HE3K Options for @HE3K
Jun 23 101.850 101.850 101.475 101.475 - 0.050 101.650s 01:05P Chart for @HE3M Options for @HE3M
Jul 23 101.750 101.750 101.750 101.750 0.175 101.750s 01:05P Chart for @HE3N Options for @HE3N
Aug 23 100.475 100.475 100.475 100.475 0.100 100.475s 01:05P Chart for @HE3Q Options for @HE3Q
Oct 23 87.325 0.100 87.325s 01:05P Chart for @HE3V Options for @HE3V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 132.600 132.950 132.050 132.125 - 0.225 132.175s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 132.825 133.000 132.100 132.325 - 0.200 132.400s 02:30P Chart for @LE2Q Options for @LE2Q
Oct 22 138.250 138.600 137.875 137.950 - 0.125 138.050s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 143.825 144.200 143.675 143.700 0.075 143.900s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 148.825 149.225 148.650 148.675 0.050 148.875s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 152.450 152.900 152.300 152.300 152.550s 01:05P Chart for @LE3J Options for @LE3J
Jun 23 148.000 148.100 147.600 147.600 0.200 147.775s 01:05P Chart for @LE3M Options for @LE3M
Aug 23 147.800 148.025 147.550 147.550 0.425 147.550s 01:05P Chart for @LE3Q Options for @LE3Q
Oct 23 150.825 150.825 150.750 150.750 0.350 150.750s 01:05P Chart for @LE3V Options for @LE3V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 166.625 167.450 165.700 165.800 - 0.350 166.325s 01:05P Chart for @GF2Q Options for @GF2Q
Sep 22 169.725 170.325 168.800 168.800 - 0.425 169.300s 01:05P Chart for @GF2U Options for @GF2U
Oct 22 172.150 173.025 171.425 171.425 - 0.725 171.825s 01:05P Chart for @GF2V Options for @GF2V
Nov 22 175.000 175.150 173.650 173.650 - 0.800 173.900s 01:05P Chart for @GF2X Options for @GF2X
Jan 23 174.575 175.500 173.975 173.975 - 0.800 174.100s 01:05P Chart for @GF3F Options for @GF3F
Mar 23 175.950 176.150 175.325 175.325 - 1.025 175.325s 01:05P Chart for @GF3H Options for @GF3H
Apr 23 177.725 177.725 177.500 177.500 - 0.625 177.500s 01:05P Chart for @GF3J Options for @GF3J
May 23 179.750 - 0.625 179.750s 01:05P Chart for @GF3K Options for @GF3K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 22 1290'2 1320'2 1288'0 1311'0 12'4 1304'6s 03:16P Chart for @MW2N Options for @MW2N
Sep 22 1289'4 1320'0 1288'0 1306'0 13'0 1304'6s 02:36P Chart for @MW2U Options for @MW2U
Dec 22 1287'0 1316'6 1285'4 1302'2 13'6 1301'4s 02:59P Chart for @MW2Z Options for @MW2Z
Mar 23 1287'4 1313'6 1287'2 1299'0 13'4 1299'4s 01:31P Chart for @MW3H Options for @MW3H
May 23 1260'0 13'6 1293'6s 01:31P Chart for @MW3K Options for @MW3K
Jul 23 1237'6 1237'6 1237'6 1237'6 14'0 1253'4s 01:31P Chart for @MW3N Options for @MW3N
Sep 23 1123'0 1144'0 1123'0 1140'0 15'4 1139'6s 01:31P Chart for @MW3U Options for @MW3U
Dec 23 1105'0 1105'0 1105'0 1105'0 13'2 1104'0s 01:31P Chart for @MW3Z Options for @MW3Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 680'4 705'6 679'6 705'6 18'4 703'6s 01:30P Chart for @O2N Options for @O2N
Sep 22 630'0 647'4 626'6 647'4 13'4 646'4s 01:30P Chart for @O2U Options for @O2U
Dec 22 622'4 635'0 618'2 635'0 12'0 633'2s 02:59P Chart for @O2Z Options for @O2Z
My Custom Markets
Symbol Open High Low Last Change Close Time More
 

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