Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 394'0 399'0 387'4 392'0 -2'4 394'4 12:21P Chart for @C9N Options for @C9N
Sep 19 403'0 407'6 396'6 400'6 -3'0 403'6 12:21P Chart for @C9U Options for @C9U
Dec 19 412'0 416'6 406'4 410'2 -2'4 412'6 12:21P Chart for @C9Z Options for @C9Z
Mar 20 422'0 427'0 417'6 421'0 -1'6 422'6 12:21P Chart for @C0H Options for @C0H
May 20 425'4 430'6 422'2 425'0 -1'2 426'2 12:21P Chart for @C0K Options for @C0K
Jul 20 428'2 433'4 426'0 428'6 -0'2 429'0 12:21P Chart for @C0N Options for @C0N
Sep 20 411'4 414'0 409'6 412'0 -0'2 412'2 12:20P Chart for @C0U Options for @C0U
Dec 20 412'2 415'0 410'2 413'4 0'2 413'2 12:21P Chart for @C0Z Options for @C0Z
Mar 21 421'0 423'0 421'0 422'0 0'6 421'2 12:21P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 828'4 834'0 817'0 823'6 -4'6 828'4 12:21P Chart for @S9N Options for @S9N
Aug 19 835'2 840'6 824'4 830'2 -5'2 835'4 12:21P Chart for @S9Q Options for @S9Q
Sep 19 842'4 847'0 830'6 837'4 -4'6 842'2 12:21P Chart for @S9U Options for @S9U
Nov 19 855'0 860'4 843'6 850'2 -5'0 855'2 12:21P Chart for @S9X Options for @S9X
Jan 20 866'6 871'4 856'2 862'4 -4'6 867'2 12:21P Chart for @S0F Options for @S0F
Mar 20 875'6 880'0 865'6 871'6 -3'4 875'2 12:21P Chart for @S0H Options for @S0H
May 20 885'6 890'4 876'4 882'6 -2'2 885'0 12:21P Chart for @S0K Options for @S0K
Jul 20 896'0 902'4 888'6 894'4 -2'2 896'6 12:21P Chart for @S0N Options for @S0N
Aug 20 900'6 900'6 900'6 900'6 6'4 899'6s 12:21P Chart for @S0Q Options for @S0Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 2986 3000 2955 2982 - 1 2983 12:21P Chart for @SM9N Options for @SM9N
Aug 19 3002 3015 2970 2997 - 2 2999 12:21P Chart for @SM9Q Options for @SM9Q
Sep 19 3019 3033 2992 3016 - 1 3017 12:21P Chart for @SM9U Options for @SM9U
Oct 19 3037 3049 3015 3032 - 2 3034 12:21P Chart for @SM9V Options for @SM9V
Dec 19 3065 3079 3036 3062 - 2 3064 12:21P Chart for @SM9Z Options for @SM9Z
Jan 20 3085 3092 3051 3076 - 2 3078 12:21P Chart for @SM0F Options for @SM0F
Mar 20 3085 3097 3061 3086 1 3085 12:21P Chart for @SM0H Options for @SM0H
May 20 3100 3116 3073 3099 2 3097 12:21P Chart for @SM0K Options for @SM0K
Jul 20 3129 3134 3104 3127 6 3121 12:21P Chart for @SM0N Options for @SM0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 473'0 485'4 469'2 474'4 1'6 472'6 12:21P Chart for @W9N Options for @W9N
Sep 19 480'6 492'0 477'4 482'2 1'4 480'6 12:21P Chart for @W9U Options for @W9U
Dec 19 494'0 504'6 491'6 496'0 1'6 494'2 12:21P Chart for @W9Z Options for @W9Z
Mar 20 506'4 517'0 505'0 509'0 2'0 507'0 12:21P Chart for @W0H Options for @W0H
May 20 513'4 522'2 510'2 515'2 3'0 512'2 12:21P Chart for @W0K Options for @W0K
Jul 20 508'2 520'2 508'2 514'4 4'6 509'6 12:21P Chart for @W0N Options for @W0N
Sep 20 512'0 517'0 512'0 517'0 -2'2 516'4s 12:21P Chart for @W0U Options for @W0U
Dec 20 535'2 540'0 531'0 531'0 2'0 529'0 12:21P Chart for @W0Z Options for @W0Z
Mar 21 546'0 -1'6 538'0s 12:21P Chart for @W1H Options for @W1H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 19 135.700 135.925 135.250 135.575 0.150 135.600 12:00P Chart for @GF9K Options for @GF9K
Aug 19 142.700 143.550 141.600 142.600 142.600 12:21P Chart for @GF9Q Options for @GF9Q
Sep 19 144.000 144.650 142.800 143.700 - 0.175 143.875 12:21P Chart for @GF9U Options for @GF9U
Oct 19 144.600 145.400 143.675 144.525 - 0.225 144.750 12:21P Chart for @GF9V Options for @GF9V
Nov 19 145.400 145.900 144.275 145.075 - 0.200 145.275 12:21P Chart for @GF9X Options for @GF9X
Jan 20 143.050 143.725 142.175 143.075 - 0.100 143.175 12:21P Chart for @GF0F Options for @GF0F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 110.750 111.650 110.550 110.725 0.075 110.650 12:21P Chart for @LE9M Options for @LE9M
Aug 19 108.025 108.975 107.850 107.875 - 0.075 107.950 12:21P Chart for @LE9Q Options for @LE9Q
Oct 19 107.800 108.700 107.650 107.800 107.800 12:21P Chart for @LE9V Options for @LE9V
Dec 19 112.500 113.100 112.025 112.225 - 0.125 112.350 12:21P Chart for @LE9Z Options for @LE9Z
Feb 20 116.850 117.350 116.375 116.475 - 0.150 116.625 12:21P Chart for @LE0G Options for @LE0G
Apr 20 118.700 119.250 118.350 118.475 - 0.100 118.575 12:21P Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 89.600 89.775 88.075 89.400 -0.250 89.650 12:21P Chart for @HE9M Options for @HE9M
Jul 19 91.525 91.775 89.675 91.150 0.100 91.050 12:21P Chart for @HE9N Options for @HE9N
Aug 19 92.775 93.000 90.725 92.275 0.100 92.175 12:21P Chart for @HE9Q Options for @HE9Q
Oct 19 84.800 84.925 82.725 84.225 0.025 84.200 12:21P Chart for @HE9V Options for @HE9V
Dec 19 81.650 82.225 79.950 81.450 -0.075 81.525 12:21P Chart for @HE9Z Options for @HE9Z
Feb 20 84.550 84.950 82.925 84.250 -0.150 84.400 12:21P Chart for @HE0G Options for @HE0G
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 19 61.31 61.41 57.33 57.45 -3.97 61.42 12:21P Chart for QCL9N Options for QCL9N
Aug 19 61.35 61.48 57.42 57.54 -3.96 61.50 12:21P Chart for QCL9Q Options for QCL9Q
Sep 19 61.37 61.45 57.44 57.55 -3.93 61.48 12:21P Chart for QCL9U Options for QCL9U
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Jun 19 2.0431 2.0460 1.9490 1.9508 -0.0983 2.0491 12:20P Chart for QHO9M Options for QHO9M
Jul 19 2.0449 2.0483 1.9500 1.9516 -0.0990 2.0506 12:20P Chart for QHO9N Options for QHO9N
Aug 19 2.0500 2.0521 1.9535 1.9551 -0.0993 2.0544 12:20P Chart for QHO9Q Options for QHO9Q
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Jun 19 1.9909 1.9940 1.9002 1.9022 -0.0890 1.9912 12:21P Chart for QRB9M Options for QRB9M
Jul 19 1.9661 1.9691 1.8772 1.8789 -0.0886 1.9675 12:20P Chart for QRB9N Options for QRB9N
Aug 19 1.9364 1.9364 1.8429 1.8441 -0.0915 1.9356 12:20P Chart for QRB9Q Options for QRB9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

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