Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 437'6 440'6 429'0 435'4 -5'6 435'2s 01:30P Chart for @C9U Options for @C9U
Dec 19 444'0 447'2 435'4 441'4 -5'6 441'2s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 450'6 454'2 443'2 449'0 -5'2 448'4s 01:30P Chart for @C0H Options for @C0H
May 20 453'2 456'6 446'4 452'2 -4'4 452'0s 01:30P Chart for @C0K Options for @C0K
Jul 20 455'6 459'2 449'2 454'6 -3'6 455'0s 01:30P Chart for @C0N Options for @C0N
Sep 20 424'0 424'6 419'6 424'2 -0'6 424'4s 01:30P Chart for @C0U Options for @C0U
Dec 20 418'4 419'4 414'4 417'6 -1'4 418'2s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 427'0 427'4 424'6 427'4 -2'2 427'2s 01:20P Chart for @C1H Options for @C1H
May 21 433'4 433'4 431'0 433'0 -1'6 433'2s 01:20P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 899'6 900'0 885'0 887'4 -14'0 887'6s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 905'6 905'6 890'6 893'2 -14'0 893'6s 01:30P Chart for @S9U Options for @S9U
Nov 19 918'0 918'2 902'4 905'4 -14'0 906'0s 01:30P Chart for @S9X Options for @S9X
Jan 20 930'4 930'4 915'2 918'2 -13'4 918'6s 01:30P Chart for @S0F Options for @S0F
Mar 20 938'0 938'0 924'4 927'2 -13'4 927'4s 01:30P Chart for @S0H Options for @S0H
May 20 944'6 945'0 933'0 935'0 -12'4 936'0s 01:30P Chart for @S0K Options for @S0K
Jul 20 953'4 953'4 941'0 943'6 -11'4 944'4s 01:30P Chart for @S0N Options for @S0N
Aug 20 936'0 -11'6 946'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 952'6 -11'2 943'6s 01:20P Chart for @S0U Options for @S0U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 19 3115 3116 3067 3085 - 32 3084s 01:30P Chart for @SM9Q Options for @SM9Q
Sep 19 3129 3131 3085 3100 - 34 3099s 01:30P Chart for @SM9U Options for @SM9U
Oct 19 3151 3151 3100 3117 - 32 3118s 01:30P Chart for @SM9V Options for @SM9V
Dec 19 3179 3180 3131 3150 - 34 3148s 01:30P Chart for @SM9Z Options for @SM9Z
Jan 20 3194 3194 3147 3163 - 34 3164s 01:23P Chart for @SM0F Options for @SM0F
Mar 20 3210 3214 3175 3189 - 34 3190s 01:30P Chart for @SM0H Options for @SM0H
May 20 3240 3240 3200 3215 - 34 3216s 01:30P Chart for @SM0K Options for @SM0K
Jul 20 3269 3269 3226 3244 - 29 3246s 01:23P Chart for @SM0N Options for @SM0N
Aug 20 3239 3255 3239 3251 - 29 3255s 01:23P Chart for @SM0Q Options for @SM0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 507'6 510'0 501'0 507'4 -0'2 507'4s 01:30P Chart for @W9U Options for @W9U
Dec 19 520'2 522'0 513'2 519'4 -0'6 519'2s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 530'6 534'4 526'0 531'2 -1'4 531'4s 01:30P Chart for @W0H Options for @W0H
May 20 534'6 540'2 532'2 538'0 -1'4 537'4s 01:23P Chart for @W0K Options for @W0K
Jul 20 537'0 540'4 533'2 538'4 -1'4 538'2s 01:30P Chart for @W0N Options for @W0N
Sep 20 543'4 546'2 540'0 545'4 -1'0 545'2s 01:20P Chart for @W0U Options for @W0U
Dec 20 555'4 555'4 552'4 555'4 -1'4 555'6s 01:20P Chart for @W0Z Options for @W0Z
Mar 21 576'4 -1'4 564'0s 01:30P Chart for @W1H Options for @W1H
May 21 560'2 -1'4 565'4s 01:20P Chart for @W1K Options for @W1K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 142.350 142.400 140.800 140.950 - 0.600 141.050s 01:05P Chart for @GF9Q Options for @GF9Q
Sep 19 143.050 143.300 141.500 141.650 - 0.725 141.875s 01:05P Chart for @GF9U Options for @GF9U
Oct 19 143.450 143.600 141.900 142.000 - 0.750 142.225s 01:05P Chart for @GF9V Options for @GF9V
Nov 19 143.350 143.500 141.850 142.125 - 0.675 142.225s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 141.500 141.825 140.325 140.500 - 0.550 140.725s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 140.275 140.575 139.450 139.625 - 0.575 139.500s 01:05P Chart for @GF0H Options for @GF0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 108.650 108.650 107.800 108.150 - 0.275 108.225s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 109.900 109.900 108.925 109.150 - 0.525 109.250s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 114.225 114.225 113.350 113.600 - 0.375 113.725s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 118.050 118.075 117.350 117.450 - 0.500 117.550s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 119.900 119.925 119.350 119.500 - 0.450 119.575s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 113.150 113.150 112.625 112.850 - 0.375 112.900s 01:05P Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 19 80.600 80.925 78.750 79.250 -1.050 79.050s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 74.350 75.475 73.975 75.450 1.400 75.300s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 72.550 73.525 72.025 73.500 1.550 73.350s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 76.250 77.225 76.125 77.150 1.125 77.100s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 80.125 80.850 79.925 80.550 0.750 80.575s 01:05P Chart for @HE0J Options for @HE0J
May 20 84.875 84.875 84.875 84.875 1.050 84.875s 01:05P Chart for @HE0K Options for @HE0K
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Aug 19 59.26 60.06 57.07 57.90 -1.68 57.62 01:44P Chart for QCL9Q Options for QCL9Q
Sep 19 59.39 60.17 57.19 58.01 -1.67 57.74 01:44P Chart for QCL9U Options for QCL9U
Oct 19 59.38 60.13 57.16 57.98 -1.66 57.71 01:44P Chart for QCL9V Options for QCL9V
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Aug 19 1.9424 1.9737 1.8917 1.9127 -0.0389 1.9049 01:44P Chart for QHO9Q Options for QHO9Q
Sep 19 1.9522 1.9816 1.9003 1.9212 -0.0387 1.9131 01:44P Chart for QHO9U Options for QHO9U
Oct 19 1.9599 1.9889 1.9093 1.9295 -0.0380 1.9212 01:44P Chart for QHO9V Options for QHO9V
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Aug 19 1.9245 1.9490 1.8781 1.8994 -0.0309 1.8918 01:45P Chart for QRB9Q Options for QRB9Q
Sep 19 1.8818 1.9018 1.8316 1.8527 -0.0340 1.8448 01:45P Chart for QRB9U Options for QRB9U
Oct 19 1.7272 1.7468 1.6768 1.6966 -0.0352 1.6889 01:45P Chart for QRB9V Options for QRB9V
My Custom Markets
Symbol Open High Low Last Change Close Time More

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