Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 361'4 371'2 361'2 371'2 10'2 371'0s 05:04P Chart for @C9U Options for @C9U
Dec 19 372'0 381'0 371'4 381'0 9'6 380'6s 05:04P Chart for @C9Z Options for @C9Z
Mar 20 384'2 393'0 384'0 392'6 9'2 392'6s 04:40P Chart for @C0H Options for @C0H
May 20 392'2 400'2 392'2 400'2 8'6 400'0s 04:40P Chart for @C0K Options for @C0K
Jul 20 398'4 405'4 398'2 405'4 8'0 405'6s 04:40P Chart for @C0N Options for @C0N
Sep 20 401'2 404'6 400'2 404'2 5'6 405'0s 04:40P Chart for @C0U Options for @C0U
Dec 20 404'6 408'4 404'0 408'4 5'0 408'4s 04:40P Chart for @C0Z Options for @C0Z
Mar 21 414'4 417'6 414'2 417'6 5'0 418'0s 02:00P Chart for @C1H Options for @C1H
May 21 420'0 4'6 423'2s 08/16 Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 858'2 868'0 858'2 866'4 9'2 867'2s 04:55P Chart for @S9U Options for @S9U
Nov 19 871'0 880'6 870'6 879'0 9'0 879'6s 04:55P Chart for @S9X Options for @S9X
Jan 20 885'0 894'2 884'4 892'6 9'2 893'4s 04:40P Chart for @S0F Options for @S0F
Mar 20 897'0 906'6 897'0 905'4 9'4 906'4s 02:00P Chart for @S0H Options for @S0H
May 20 910'2 918'0 909'2 916'2 9'2 917'4s 04:01P Chart for @S0K Options for @S0K
Jul 20 920'4 928'6 919'2 927'2 9'0 928'0s 02:00P Chart for @S0N Options for @S0N
Aug 20 931'4 931'4 929'0 929'0 9'0 931'6s 08/16 Chart for @S0Q Options for @S0Q
Sep 20 928'4 9'0 932'4s 08/16 Chart for @S0U Options for @S0U
Nov 20 929'2 938'4 929'2 937'2 9'2 938'2s 04:40P Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 2919 2956 2919 2947 31 2949s 04:40P Chart for @SM9U Options for @SM9U
Oct 19 2937 2975 2937 2962 32 2968s 04:00P Chart for @SM9V Options for @SM9V
Dec 19 2974 3010 2970 3001 34 3003s 04:40P Chart for @SM9Z Options for @SM9Z
Jan 20 2994 3025 2989 3013 32 3018s 04:00P Chart for @SM0F Options for @SM0F
Mar 20 3026 3058 3019 3047 33 3051s 05:04P Chart for @SM0H Options for @SM0H
May 20 3065 3097 3064 3088 33 3091s 05:04P Chart for @SM0K Options for @SM0K
Jul 20 3104 3138 3100 3131 33 3132s 04:01P Chart for @SM0N Options for @SM0N
Aug 20 3128 3152 3128 3151 32 3149s 08/16 Chart for @SM0Q Options for @SM0Q
Sep 20 3144 3169 3143 3167 30 3164s 08/16 Chart for @SM0U Options for @SM0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 470'2 473'0 467'2 470'2 1'6 470'6s 02:00P Chart for @W9U Options for @W9U
Dec 19 476'0 478'6 474'0 476'4 3'0 477'4s 04:40P Chart for @W9Z Options for @W9Z
Mar 20 482'0 485'0 480'6 483'0 3'0 484'0s 02:00P Chart for @W0H Options for @W0H
May 20 488'0 490'6 486'6 489'2 3'0 489'6s 08/16 Chart for @W0K Options for @W0K
Jul 20 492'6 495'6 491'4 494'2 4'0 495'0s 04:01P Chart for @W0N Options for @W0N
Sep 20 502'0 503'6 500'0 503'6 4'0 503'2s 04:01P Chart for @W0U Options for @W0U
Dec 20 514'2 515'4 512'2 514'0 3'6 515'4s 08/16 Chart for @W0Z Options for @W0Z
Mar 21 521'6 3'2 524'4s 08/16 Chart for @W1H Options for @W1H
May 21 549'4 2'6 525'6s 08/16 Chart for @W1K Options for @W1K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 136.250 136.850 134.275 134.600 - 1.200 134.575s 08/16 Chart for @GF9Q Options for @GF9Q
Sep 19 133.700 135.050 132.000 132.300 - 0.925 132.375s 08/16 Chart for @GF9U Options for @GF9U
Oct 19 134.225 135.275 132.425 132.825 - 0.900 132.850s 08/16 Chart for @GF9V Options for @GF9V
Nov 19 134.200 135.125 132.325 132.475 - 0.900 132.750s 08/16 Chart for @GF9X Options for @GF9X
Jan 20 132.250 133.150 130.550 131.000 - 0.850 130.925s 08/16 Chart for @GF0F Options for @GF0F
Mar 20 131.825 132.400 129.875 130.350 - 0.700 130.300s 08/16 Chart for @GF0H Options for @GF0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.800 101.000 99.700 99.800 - 0.275 99.925s 08/16 Chart for @LE9Q Options for @LE9Q
Oct 19 98.950 99.375 97.775 97.850 -0.475 98.050s 08/16 Chart for @LE9V Options for @LE9V
Dec 19 104.750 105.050 103.250 103.350 - 0.750 103.525s 08/16 Chart for @LE9Z Options for @LE9Z
Feb 20 110.050 110.425 108.650 108.775 - 0.625 108.925s 08/16 Chart for @LE0G Options for @LE0G
Apr 20 112.475 112.750 110.975 111.225 - 0.700 111.300s 08/16 Chart for @LE0J Options for @LE0J
Jun 20 106.025 106.425 104.550 104.675 - 0.825 104.825s 08/16 Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 65.300 66.525 62.000 62.000 -3.000 62.000s 08/16 Chart for @HE9V Options for @HE9V
Dec 19 63.825 64.750 60.750 60.750 -2.975 60.775s 08/16 Chart for @HE9Z Options for @HE9Z
Feb 20 70.425 71.325 67.400 67.975 -2.225 68.025s 08/16 Chart for @HE0G Options for @HE0G
Apr 20 75.400 76.300 73.425 73.600 -1.675 73.575s 08/16 Chart for @HE0J Options for @HE0J
May 20 82.150 -1.675 79.825s 08/16 Chart for @HE0K Options for @HE0K
Jun 20 85.475 85.525 83.075 83.200 -1.500 83.150s 08/16 Chart for @HE0M Options for @HE0M
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 54.96 55.16 54.93 54.97 0.10 54.87 05:05P Chart for QCL9U Options for QCL9U
Oct 19 54.95 55.12 54.87 54.94 0.13 54.81 05:05P Chart for QCL9V Options for QCL9V
Nov 19 54.55 54.71 54.49 54.52 0.10 54.42 05:05P Chart for QCL9X Options for QCL9X
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.8112 1.8183 1.8112 1.8131 0.0003 1.8128 05:06P Chart for QHO9U Options for QHO9U
Oct 19 1.8155 1.8253 1.8155 1.8203 0.0004 1.8199 05:06P Chart for QHO9V Options for QHO9V
Nov 19 1.8237 1.8237 1.8237 1.8237 0.0004 1.8233 05:06P Chart for QHO9X Options for QHO9X
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Sep 19 1.6580 1.6610 1.6580 1.6603 0.0035 1.6568 05:05P Chart for QRB9U Options for QRB9U
Oct 19 1.5231 1.5271 1.5231 1.5261 0.0041 1.5220 05:05P Chart for QRB9V Options for QRB9V
Nov 19 1.4811 1.5023 1.4744 1.4891 0.0136 1.4879s 05:05P Chart for QRB9X Options for QRB9X
My Custom Markets
Symbol Open High Low Last Change Close Time More

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