Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 354'2 359'0 349'2 357'2 3'0 354'2 12:18P Chart for @C8N
Sep 18 363'6 368'4 358'6 366'4 2'6 363'6 12:18P Chart for @C8U
Dec 18 375'4 380'4 371'0 378'0 2'2 375'6 12:18P Chart for @C8Z
Mar 19 385'2 389'6 380'4 387'4 2'2 385'2 12:18P Chart for @C9H
May 19 392'0 396'0 387'2 394'0 2'0 392'0 12:18P Chart for @C9K
Jul 19 398'0 401'4 393'2 400'0 2'0 398'0 12:18P Chart for @C9N
Sep 19 393'0 398'6 393'0 396'4 -0'4 397'0 12:18P Chart for @C9U
Dec 19 400'2 402'2 397'0 400'2 -0'4 400'6 12:18P Chart for @C9Z
Mar 20 409'2 411'0 409'2 411'0 1'4 409'4 12:18P Chart for @C0H
May 20 417'0 417'0 415'0 415'0 -0'6 415'6 12:18P Chart for @C0K
Jul 20 422'0 423'2 422'0 422'0 1'2 420'6 12:18P Chart for @C0N
Sep 20 411'0 0'2 413'6s 12:01P Chart for @C0U
Dec 20 411'0 412'0 410'0 411'0 -0'6 411'6 12:17P Chart for @C0Z
Jul 21 421'0 1'4 425'2s 12:01P Chart for @C1N
Dec 21 411'4 411'4 411'0 411'0 -7'4 418'4 10:51A Chart for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 889'4 891'2 879'2 881'4 -8'0 889'4 12:18P Chart for @S8N
Aug 18 895'2 896'4 885'0 886'6 -7'6 894'4 12:18P Chart for @S8Q
Sep 18 900'4 901'6 890'2 892'4 -7'6 900'2 12:18P Chart for @S8U
Nov 18 910'6 912'4 900'4 902'2 -8'2 910'4 12:18P Chart for @S8X
Jan 19 920'6 921'6 910'0 911'6 -8'2 920'0 12:18P Chart for @S9F
Mar 19 925'0 926'2 914'4 916'2 -7'6 924'0 12:18P Chart for @S9H
May 19 932'0 934'2 922'6 924'2 -7'6 932'0 12:18P Chart for @S9K
Jul 19 940'6 942'2 930'4 932'0 -7'6 939'6 12:18P Chart for @S9N
Aug 19 935'0 936'4 932'4 932'4 -7'0 939'4 12:18P Chart for @S9Q
Sep 19 928'0 930'6 928'0 930'4 1'0 931'6s 12:18P Chart for @S9U
Nov 19 926'6 929'0 917'4 919'2 -8'2 927'4 12:18P Chart for @S9X
Jan 20 969'0 3'4 933'2s 12:18P Chart for @S0F
Mar 20 975'0 3'0 935'2s 12:18P Chart for @S0H
May 20 975'0 3'0 939'2s 12:18P Chart for @S0K
Jul 20 950'0 2'2 946'0s 12:18P Chart for @S0N
Aug 20 975'0 2'2 947'2s 06/20 Chart for @S0Q
Sep 20 975'0 2'2 940'4s 06/20 Chart for @S0U
Nov 20 919'2 919'4 919'2 919'4 -2'2 921'6 12:18P Chart for @S0X
Jul 21 952'0 2'4 948'6s 06/20 Chart for @S1N
Nov 21 970'0 2'4 926'6s 06/20 Chart for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 490'6 498'2 482'2 495'6 7'4 488'2 12:18P Chart for @W8N
Sep 18 500'6 509'4 493'0 506'6 7'4 499'2 12:18P Chart for @W8U
Dec 18 515'0 526'4 511'0 523'0 6'0 517'0 12:18P Chart for @W8Z
Mar 19 536'4 543'0 528'4 540'0 6'0 534'0 12:18P Chart for @W9H
May 19 548'4 554'4 539'4 551'0 5'4 545'4 12:18P Chart for @W9K
Jul 19 553'4 558'6 544'4 556'0 5'6 550'2 12:18P Chart for @W9N
Sep 19 561'6 565'4 553'0 563'6 5'0 558'6 12:18P Chart for @W9U
Dec 19 566'4 579'0 565'4 577'0 4'4 572'4 12:18P Chart for @W9Z
Mar 20 577'6 585'4 577'6 585'4 4'2 581'2 12:18P Chart for @W0H
May 20 625'0 4'2 586'0s 12:18P Chart for @W0K
Jul 20 581'0 588'4 581'0 585'0 2'2 582'6 12:18P Chart for @W0N
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1.404 1.415 1.404 1.409 0.006 1.403 12:01P Chart for @AC8N
Aug 18 1.425 1.433 1.423 1.425 0.006 1.419 12:03P Chart for @AC8Q
Sep 18 1.437 1.443 1.437 1.437 -0.001 1.438 11:40A Chart for @AC8U
Oct 18 1.422 1.422 1.422 1.422 0.011 1.435s 12:12P Chart for @AC8V
Nov 18 1.478 0.011 1.432s 12:12P Chart for @AC8X
Dec 18 1.420 1.420 1.420 1.420 0.008 1.420s 11:28A Chart for @AC8Z
Jan 19 1.490 0.008 1.414s 11:40A Chart for @AC9F
Feb 19 1.414 0.008 1.414s 11:40A Chart for @AC9G
Mar 19 1.414 0.008 1.414s 06/20 Chart for @AC9H
Apr 19 1.414 0.008 1.414s 06/20 Chart for @AC9J
May 19 1.414 0.008 1.414s 06/20 Chart for @AC9K
Jun 19 1.414 0.008 1.414s 11:28A Chart for @AC9M
Jul 19 1.418 0.008 1.418s 06/20 Chart for @AC9N
Aug 19 1.418 0.008 1.418s 11:16A Chart for @AC9Q
Sep 19 1.418 0.008 1.418s 06/20 Chart for @AC9U
Oct 19 1.418 0.008 1.418s 06/20 Chart for @AC9V
Nov 19 1.418 0.008 1.418s 06/20 Chart for @AC9X
Dec 19 1.418 0.008 1.418s 06/20 Chart for @AC9Z
Jan 20 1.418 0.008 1.418s 06/20 Chart for @AC0F
Feb 20 1.418 0.008 1.418s 06/20 Chart for @AC0G
Mar 20 1.418 0.008 1.418s 06/20 Chart for @AC0H
Apr 20 1.418 0.008 1.418s 06/20 Chart for @AC0J
May 20 1.418 0.008 1.418s 06/20 Chart for @AC0K
Jun 20 1.418 0.008 1.418s 06/20 Chart for @AC0M
Jul 20 1.418 0.008 1.418s 06/20 Chart for @AC0N
Aug 20 1.418 0.008 1.418s 06/20 Chart for @AC0Q
Sep 20 1.418 0.008 1.418s 06/20 Chart for @AC0U
Oct 20 1.418 0.008 1.418s 06/20 Chart for @AC0V
Nov 20 1.418 0.008 1.418s 06/20 Chart for @AC0X
Dec 20 1.418 0.008 1.418s 06/20 Chart for @AC0Z
Jan 21 1.418 0.008 1.418s 06/20 Chart for @AC1F
Feb 21 1.418 0.008 1.418s 06/20 Chart for @AC1G
Mar 21 1.418 0.008 1.418s 06/20 Chart for @AC1H
Apr 21 1.418 0.008 1.418s 06/20 Chart for @AC1J
May 21 1.418 0.008 1.418s 06/20 Chart for @AC1K
Jun 21 1.418 0.008 1.418s 06/20 Chart for @AC1M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 18 15.27 15.28 15.26 15.27 -0.05 15.32 11:54A Chart for @DA8M
Jul 18 14.95 14.95 14.70 14.78 -0.22 15.00 12:18P Chart for @DA8N
Aug 18 15.46 15.55 15.38 15.45 -0.11 15.56 12:17P Chart for @DA8Q
Sep 18 16.08 16.08 15.87 15.98 -0.11 16.09 12:17P Chart for @DA8U
Oct 18 16.18 16.18 16.02 16.04 -0.13 16.17 12:17P Chart for @DA8V
Nov 18 16.01 16.05 15.92 15.92 -0.11 16.03 12:15P Chart for @DA8X
Dec 18 15.94 15.94 15.85 15.86 -0.12 15.98 12:15P Chart for @DA8Z
Jan 19 15.78 15.79 15.71 15.74 -0.08 15.82 12:07P Chart for @DA9F
Feb 19 15.76 15.76 15.75 15.75 -0.05 15.80 12:17P Chart for @DA9G
Mar 19 15.77 15.77 15.77 15.77 0.02 15.75 12:04P Chart for @DA9H
Apr 19 15.89 15.89 Chart for @DA9J
May 19 15.93 15.96 15.93 15.96 0.01 15.95 12:07P Chart for @DA9K
Jun 19 16.14 16.14 Chart for @DA9M
Jul 19 16.33 16.30 Chart for @DA9N
Aug 19 16.54 16.54 Chart for @DA9Q
Sep 19 16.50 16.68 Chart for @DA9U
Oct 19 16.48 16.50 Chart for @DA9V
Nov 19 16.50 16.43 Chart for @DA9X
Dec 19 16.20 16.25 Chart for @DA9Z
Jan 20 16.10 Chart for @DA0F
Feb 20 16.05 16.05s 06/20 Chart for @DA0G
Mar 20 16.00 16.00s 06/20 Chart for @DA0H
Apr 20 15.95 15.95s 06/20 Chart for @DA0J
May 20 15.90 15.90s 06/20 Chart for @DA0K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 149.325 149.425 148.150 148.225 - 1.200 149.425 12:18P Chart for @GF8Q
Sep 18 149.825 149.900 148.775 149.150 - 0.800 149.950 12:17P Chart for @GF8U
Oct 18 149.625 149.625 148.500 148.925 - 0.700 149.625 12:17P Chart for @GF8V
Nov 18 148.725 149.000 148.125 148.450 - 0.775 149.225 12:17P Chart for @GF8X
Jan 19 145.775 145.825 145.000 145.450 - 0.800 146.250 12:17P Chart for @GF9F
Mar 19 144.825 145.150 144.275 144.625 - 0.800 145.425 12:17P Chart for @GF9H
Apr 19 145.300 145.300 145.300 145.300 - 0.750 146.050 12:17P Chart for @GF9J
May 19 145.500 145.500 145.500 145.500 - 0.500 146.000 12:16P Chart for @GF9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 109.000 109.150 108.400 108.525 - 0.500 109.025 12:18P Chart for @LE8M
Aug 18 106.750 106.875 105.650 105.975 - 0.675 106.650 12:18P Chart for @LE8Q
Oct 18 109.225 109.525 108.500 108.925 - 0.350 109.275 12:17P Chart for @LE8V
Dec 18 112.425 112.575 111.775 112.025 - 0.425 112.450 12:17P Chart for @LE8Z
Feb 19 114.900 115.025 114.375 114.700 - 0.375 115.075 12:17P Chart for @LE9G
Apr 19 116.325 116.500 115.850 116.150 - 0.475 116.625 12:17P Chart for @LE9J
Jun 19 109.700 109.975 109.350 109.625 - 0.375 110.000 12:17P Chart for @LE9M
Aug 19 108.575 108.725 108.175 108.600 - 0.175 108.775 12:17P Chart for @LE9Q
Oct 19 109.800 110.250 109.800 110.250 0.125 110.125 12:17P Chart for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 79.975 80.650 79.575 80.500 0.475 80.025 12:18P Chart for @HE8N
Aug 18 74.700 75.800 74.150 75.400 0.250 75.150 12:18P Chart for @HE8Q
Oct 18 60.675 61.325 60.075 61.100 -0.175 61.275 12:17P Chart for @HE8V
Dec 18 56.200 56.500 55.500 56.275 -0.475 56.750 12:17P Chart for @HE8Z
Feb 19 61.600 61.750 60.675 61.350 -0.650 62.000 12:17P Chart for @HE9G
Apr 19 66.250 66.425 65.325 65.875 -0.750 66.625 12:17P Chart for @HE9J
May 19 70.725 70.725 70.725 70.725 -0.500 71.225 12:17P Chart for @HE9K
Jun 19 74.950 75.050 74.250 74.650 -0.800 75.450 12:17P Chart for @HE9M
Jul 19 74.850 75.000 74.025 75.000 -0.625 74.650s 12:17P Chart for @HE9N
Aug 19 73.400 73.750 73.300 73.750 0.150 73.600 12:14P Chart for @HE9Q
Oct 19 61.850 61.850 61.475 61.475 -0.475 61.950 12:17P Chart for @HE9V
Dec 19 58.825 -1.100 57.725s 12:16P Chart for @HE9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More


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