Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 348'6 350'6 346'4 347'2 -1'0 347'4s 12/15 Chart for @C8H Options for @C8H
May 18 357'0 359'0 355'0 355'2 -1'0 355'6s 12/15 Chart for @C8K Options for @C8K
Jul 18 365'2 367'2 363'2 363'4 -0'6 364'2s 12/15 Chart for @C8N Options for @C8N
Sep 18 372'2 374'0 370'4 370'6 -0'6 371'2s 12/15 Chart for @C8U Options for @C8U
Dec 18 381'0 382'6 379'2 379'4 -0'6 380'0s 12/15 Chart for @C8Z Options for @C8Z
Mar 19 390'6 392'4 389'2 389'4 -0'6 389'6s 12/15 Chart for @C9H Options for @C9H
May 19 396'4 397'0 396'4 397'0 -0'4 396'4s 12/15 Chart for @C9K Options for @C9K
Jul 19 402'4 404'2 401'2 401'2 -0'6 401'6s 12/15 Chart for @C9N Options for @C9N
Sep 19 402'4 402'4 402'4 402'4 -1'0 401'0s 12/15 Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 968'0 972'2 964'0 968'4 -0'4 967'2s 12/15 Chart for @S8F Options for @S8F
Mar 18 978'6 983'2 974'4 979'0 -0'6 978'0s 12/15 Chart for @S8H Options for @S8H
May 18 990'4 994'2 985'4 990'0 -0'6 989'0s 12/15 Chart for @S8K Options for @S8K
Jul 18 1000'0 1004'2 995'4 1000'0 -0'4 999'0s 12/15 Chart for @S8N Options for @S8N
Aug 18 1002'6 1004'4 998'0 1000'0 -0'2 1001'0s 12/15 Chart for @S8Q Options for @S8Q
Sep 18 993'2 994'6 993'2 994'2 -0'2 993'6s 12/15 Chart for @S8U Options for @S8U
Nov 18 988'4 992'4 984'2 988'6 0'2 987'6s 12/15 Chart for @S8X Options for @S8X
Jan 19 995'0 996'0 992'2 994'0 0'0 993'4s 12/15 Chart for @S9F Options for @S9F
Mar 19 997'2 1000'4 996'2 997'4 0'0 997'4s 12/15 Chart for @S9H Options for @S9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 18 3213 3230 3204 3206 - 10 3206s 12/15 Chart for @SM8F Options for @SM8F
Mar 18 3252 3270 3241 3244 - 11 3245s 12/15 Chart for @SM8H Options for @SM8H
May 18 3278 3294 3268 3273 - 8 3273s 12/15 Chart for @SM8K Options for @SM8K
Jul 18 3305 3319 3295 3302 - 5 3301s 12/15 Chart for @SM8N Options for @SM8N
Aug 18 3313 3319 3295 3302 - 7 3301s 12/15 Chart for @SM8Q Options for @SM8Q
Sep 18 3303 3304 3287 3294 - 6 3292s 12/15 Chart for @SM8U Options for @SM8U
Oct 18 3267 3267 3250 3263 - 2 3259s 12/15 Chart for @SM8V Options for @SM8V
Dec 18 3271 3278 3255 3268 - 1 3266s 12/15 Chart for @SM8Z Options for @SM8Z
Jan 19 3275 3277 3275 3277 - 1 3272s 12/15 Chart for @SM9F Options for @SM9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 418'6 421'4 415'0 418'4 0'0 418'2s 12/15 Chart for @W8H Options for @W8H
May 18 431'2 433'6 427'4 431'2 0'0 430'6s 12/15 Chart for @W8K Options for @W8K
Jul 18 444'0 446'2 440'2 444'2 0'4 444'0s 12/15 Chart for @W8N Options for @W8N
Sep 18 458'0 459'0 453'6 457'6 0'2 457'4s 12/15 Chart for @W8U Options for @W8U
Dec 18 476'6 477'0 471'6 475'4 -0'2 475'2s 12/15 Chart for @W8Z Options for @W8Z
Mar 19 490'6 490'6 486'6 486'6 -0'4 489'2s 12/15 Chart for @W9H Options for @W9H
May 19 493'6 0'2 498'4s 12/15 Chart for @W9K Options for @W9K
Jul 19 502'2 0'0 502'6s 12/15 Chart for @W9N Options for @W9N
Sep 19 510'0 -0'2 513'0s 12/15 Chart for @W9U Options for @W9U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 146.700 148.225 145.050 147.950 1.500 147.750s 12/15 Chart for @GF8F Options for @GF8F
Mar 18 144.700 146.075 142.800 145.800 1.200 145.550s 12/15 Chart for @GF8H Options for @GF8H
Apr 18 144.975 146.450 143.225 146.125 1.225 145.925s 12/15 Chart for @GF8J Options for @GF8J
May 18 144.800 146.125 143.025 145.725 1.300 145.650s 12/15 Chart for @GF8K Options for @GF8K
Aug 18 146.900 148.600 145.350 148.250 1.350 148.050s 12/15 Chart for @GF8Q Options for @GF8Q
Sep 18 145.825 147.850 145.125 147.850 1.600 147.850s 12/15 Chart for @GF8U Options for @GF8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 116.750 119.250 116.500 119.000 2.625 118.900s 12/15 Chart for @LE7Z Options for @LE7Z
Feb 18 119.825 121.575 118.800 121.200 1.875 121.025s 12/15 Chart for @LE8G Options for @LE8G
Apr 18 120.650 122.700 119.925 122.300 1.850 122.150s 12/15 Chart for @LE8J Options for @LE8J
Jun 18 113.600 114.950 112.750 114.750 1.375 114.725s 12/15 Chart for @LE8M Options for @LE8M
Aug 18 110.600 111.650 109.675 111.475 1.075 111.400s 12/15 Chart for @LE8Q Options for @LE8Q
Oct 18 111.250 112.200 110.275 112.000 0.950 111.950s 12/15 Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 67.525 68.625 67.175 68.525 0.900 68.525s 12/15 Chart for @HE8G Options for @HE8G
Apr 18 72.175 72.925 71.725 72.850 0.550 72.800s 12/15 Chart for @HE8J Options for @HE8J
May 18 77.350 78.000 77.325 77.625 0.250 77.850s 12/15 Chart for @HE8K Options for @HE8K
Jun 18 81.600 82.350 81.200 82.150 0.525 82.150s 12/15 Chart for @HE8M Options for @HE8M
Jul 18 81.675 82.525 81.275 82.425 0.725 82.400s 12/15 Chart for @HE8N Options for @HE8N
Aug 18 81.825 82.475 81.225 82.375 0.750 82.375s 12/15 Chart for @HE8Q Options for @HE8Q
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jan 18 57.15 57.49 56.94 57.36 0.26 57.30s 12/15 Chart for QCL8F Options for QCL8F
Feb 18 57.19 57.51 56.99 57.39 0.25 57.33s 12/15 Chart for QCL8G Options for QCL8G
Mar 18 57.10 57.42 56.92 57.29 0.23 57.24s 12/15 Chart for QCL8H Options for QCL8H
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jan 18 1.9102 1.9288 1.9005 1.9041 -0.0064 1.9035s 12/15 Chart for QHO8F Options for QHO8F
Feb 18 1.9154 1.9304 1.9032 1.9067 -0.0063 1.9057s 12/15 Chart for QHO8G Options for QHO8G
Mar 18 1.9063 1.9233 1.8971 1.8997 -0.0061 1.8997s 12/15 Chart for QHO8H Options for QHO8H
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jan 18 1.6750 1.6873 1.6533 1.6547 -0.0159 1.6548s 12/15 Chart for QRB8F Options for QRB8F
Feb 18 1.6919 1.7032 1.6709 1.6727 -0.0150 1.6725s 12/15 Chart for QRB8G Options for QRB8G
Mar 18 1.7118 1.7232 1.6928 1.6945 -0.0138 1.6944s 12/15 Chart for QRB8H Options for QRB8H
My Custom Markets
Symbol Open High Low Last Change Close Time More

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