Futures
@BW - BARLEY - ICEFC
Month Open High Low Last Change Close Time More
Jul 17 138.00 138.00s 06/22 Chart for @BW7N Options for @BW7N
Oct 17 140.00 140.00s 06/22 Chart for @BW7V Options for @BW7V
Dec 17 140.00 140.00s 06/22 Chart for @BW7Z Options for @BW7Z
Mar 18 140.00 140.00s 06/22 Chart for @BW8H Options for @BW8H
May 18 140.00 140.00s 06/22 Chart for @BW8K Options for @BW8K
Jul 18 140.00 140.00s 06/22 Chart for @BW8N Options for @BW8N
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Jul 17 504.8 510.4 504.8 509.5 4.6 509.6s 01:29P Chart for @RS7N Options for @RS7N
Nov 17 472.9 476.1 472.4 474.8 1.8 475.2s 01:29P Chart for @RS7X Options for @RS7X
Jan 18 479.5 481.6 478.3 480.4 1.8 481.0s 01:29P Chart for @RS8F Options for @RS8F
Mar 18 484.8 487.2 484.1 485.9 1.9 486.6s 01:29P Chart for @RS8H Options for @RS8H
May 18 488.0 489.0 488.0 489.0 3.3 490.3s 01:29P Chart for @RS8K Options for @RS8K
Jul 18 499.0 3.3 491.8s 01:29P Chart for @RS8N Options for @RS8N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 256'6 260'4 252'0 253'2 -2'6 254'4s 01:30P Chart for @O7N Options for @O7N
Sep 17 256'0 260'6 256'0 259'0 3'2 260'2s 01:30P Chart for @O7U Options for @O7U
Dec 17 257'6 262'0 257'2 260'4 3'2 260'4s 01:30P Chart for @O7Z Options for @O7Z
Mar 18 255'4 258'6 255'2 258'2 5'2 258'0s 01:20P Chart for @O8H Options for @O8H
May 18 258'0 5'2 258'0s 01:20P Chart for @O8K Options for @O8K
Jul 18 236'0 5'2 258'0s 01:20P Chart for @O8N Options for @O8N
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Jul 17 0.757150 0.757350 0.751950 0.754450 -0.001050 0.755500 01:33P Chart for @CD7N Options for @CD7N
Aug 17 0.753450 0.755200 0.752300 0.752650 -0.003200 0.755850 01:33P Chart for @CD7Q Options for @CD7Q
Sep 17 0.756900 0.758150 0.752600 0.755250 -0.001000 0.756250 01:35P Chart for @CD7U Options for @CD7U
Oct 17 0.755880 0.755880 0.756550 Chart for @CD7V Options for @CD7V
Dec 17 0.757350 0.759050 0.753600 0.755950 -0.001150 0.757100 01:34P Chart for @CD7Z Options for @CD7Z
Mar 18 0.756000 0.757300 0.754800 0.756000 -0.001900 0.757900 01:35P Chart for @CD8H Options for @CD8H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 362'6 364'6 356'4 359'0 -5'0 357'6s 01:30P Chart for @C7N Options for @C7N
Sep 17 370'6 372'4 364'4 367'0 -5'2 365'4s 01:30P Chart for @C7U Options for @C7U
Dec 17 380'2 382'6 374'0 376'6 -5'4 375'2s 01:30P Chart for @C7Z Options for @C7Z
Mar 18 390'0 392'4 384'0 386'6 -5'4 385'0s 01:21P Chart for @C8H Options for @C8H
May 18 396'4 398'0 390'2 393'0 -5'2 391'2s 01:30P Chart for @C8K Options for @C8K
Jul 18 402'0 404'0 396'2 398'6 -5'2 397'2s 01:30P Chart for @C8N Options for @C8N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 464'6 467'0 459'0 460'0 -1'4 459'6s 01:30P Chart for @W7N Options for @W7N
Sep 17 477'4 480'4 472'4 473'0 -1'6 473'4s 01:30P Chart for @W7U Options for @W7U
Dec 17 500'0 502'4 494'2 495'0 -2'2 495'2s 01:30P Chart for @W7Z Options for @W7Z
Mar 18 516'2 518'6 510'6 511'2 -2'4 511'6s 01:30P Chart for @W8H Options for @W8H
May 18 528'2 529'4 521'6 522'4 -2'6 523'2s 01:30P Chart for @W8K Options for @W8K
Jul 18 534'4 534'4 526'6 526'6 -4'4 528'0s 01:30P Chart for @W8N Options for @W8N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 17 657'0 673'0 652'4 660'0 5'0 661'2s 01:33P Chart for @MW7N Options for @MW7N
Sep 17 661'0 678'0 656'0 664'0 5'0 666'2s 01:33P Chart for @MW7U Options for @MW7U
Dec 17 659'0 676'0 657'2 661'6 4'0 664'2s 01:33P Chart for @MW7Z Options for @MW7Z
Mar 18 657'6 673'0 652'6 658'6 3'0 660'6s 01:33P Chart for @MW8H Options for @MW8H
May 18 658'4 667'2 653'4 653'4 3'0 656'4s 01:33P Chart for @MW8K Options for @MW8K
Jul 18 654'0 663'0 650'6 652'0 2'4 653'0s 01:33P Chart for @MW8N Options for @MW8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 17 467'6 472'0 461'6 463'4 -3'4 464'2s 01:30P Chart for @KW7N Options for @KW7N
Sep 17 485'4 490'0 480'0 481'2 -3'2 482'4s 01:30P Chart for @KW7U Options for @KW7U
Dec 17 510'6 515'0 505'2 507'0 -3'0 507'6s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 18 524'4 529'2 520'0 522'0 -3'0 522'2s 01:30P Chart for @KW8H Options for @KW8H
May 18 533'6 536'6 533'6 536'6 -3'2 531'2s 01:22P Chart for @KW8K Options for @KW8K
Jul 18 542'2 545'4 537'0 538'2 -4'6 538'0s 01:30P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 906'4 909'0 900'2 905'4 0'4 904'4s 01:30P Chart for @S7N Options for @S7N
Aug 17 911'2 913'0 904'4 909'4 0'0 908'4s 01:30P Chart for @S7Q Options for @S7Q
Sep 17 912'0 914'2 905'2 910'0 -0'6 909'0s 01:30P Chart for @S7U Options for @S7U
Nov 17 915'4 917'4 907'0 912'0 -2'2 911'0s 01:30P Chart for @S7X Options for @S7X
Jan 18 923'0 925'2 915'2 920'2 -2'2 919'0s 01:30P Chart for @S8F Options for @S8F
Mar 18 930'0 931'0 922'2 926'2 -1'6 925'6s 01:30P Chart for @S8H Options for @S8H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 31.59 31.75 31.40 31.69 0.06 31.61s 01:30P Chart for @BO7N Options for @BO7N
Aug 17 31.71 31.86 31.51 31.80 0.07 31.73s 01:30P Chart for @BO7Q Options for @BO7Q
Sep 17 31.84 31.98 31.64 31.92 0.06 31.85s 01:30P Chart for @BO7U Options for @BO7U
Oct 17 31.90 32.05 31.71 31.97 0.06 31.92s 01:30P Chart for @BO7V Options for @BO7V
Dec 17 32.06 32.23 31.91 32.18 0.04 32.09s 01:30P Chart for @BO7Z Options for @BO7Z
Jan 18 32.19 32.37 32.05 32.31 0.03 32.24s 01:20P Chart for @BO8F Options for @BO8F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 2949 2957 2920 2937 - 2 2936s 01:30P Chart for @SM7N Options for @SM7N
Aug 17 2966 2973 2935 2951 - 3 2951s 01:30P Chart for @SM7Q Options for @SM7Q
Sep 17 2975 2980 2944 2959 - 6 2959s 01:30P Chart for @SM7U Options for @SM7U
Oct 17 2973 2978 2943 2960 - 2 2961s 01:30P Chart for @SM7V Options for @SM7V
Dec 17 2987 2990 2954 2972 - 2 2972s 01:30P Chart for @SM7Z Options for @SM7Z
Jan 18 2990 3020 2964 2984 - 1 2983s 01:30P Chart for @SM8F Options for @SM8F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 119.375 119.575 118.525 119.400 0.575 119.200s 01:05P Chart for @LE7M Options for @LE7M
Aug 17 114.775 115.525 114.025 115.425 1.000 115.275s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 112.450 112.625 111.600 112.500 0.425 112.425s 01:05P Chart for @LE7V Options for @LE7V
Dec 17 113.000 113.200 112.150 113.050 0.350 113.025s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 18 113.325 113.800 112.875 113.575 0.325 113.625s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 112.100 112.275 111.375 112.025 0.550 112.100s 01:05P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 144.025 145.475 143.700 145.275 1.500 144.950s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 17 143.750 144.800 143.075 144.475 1.425 144.400s 01:05P Chart for @GF7U Options for @GF7U
Oct 17 141.875 143.075 141.475 142.750 1.250 142.700s 01:05P Chart for @GF7V Options for @GF7V
Nov 17 140.400 141.550 139.975 141.300 1.275 141.200s 01:05P Chart for @GF7X Options for @GF7X
Jan 18 136.250 137.600 135.875 137.125 1.600 137.300s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 134.775 135.600 133.975 135.425 1.450 135.425s 01:05P Chart for @GF8H Options for @GF8H
My Custom Markets
Symbol Open High Low Last Change Close Time More



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