Futures
@BW - @BWF0 - UNKNOWN
Month Open High Low Last Change Close Time More
Jan 20 Chart for @BW0F Options for @BW0F
@RS - CANOLA - ICEFC
Month Open High Low Last Change Close Time More
Jan 18 495.0 495.1 494.6 494.7 - 0.3 495.0 09:57P Chart for @RS8F Options for @RS8F
Mar 18 502.7 502.9 502.2 502.5 - 0.2 502.7 09:57P Chart for @RS8H Options for @RS8H
May 18 510.0 510.5 510.0 510.2 - 0.5 510.7 09:56P Chart for @RS8K Options for @RS8K
Jul 18 512.7 515.5 512.7 514.2 1.2 514.4s 09:04P Chart for @RS8N Options for @RS8N
Nov 18 502.3 503.5 501.0 501.1 - 0.4 501.1s 10:23P Chart for @RS8X Options for @RS8X
Jan 19 506.9 - 0.2 505.1s 10:23P Chart for @RS9F Options for @RS9F
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 252'4 254'0 252'2 253'0 -1'2 254'2 09:31P Chart for @O8H Options for @O8H
May 18 259'2 262'2 259'2 262'2 2'0 260'6s 09:31P Chart for @O8K Options for @O8K
Jul 18 269'4 270'0 268'4 268'4 2'2 268'4s 09:31P Chart for @O8N Options for @O8N
Sep 18 294'0 2'2 270'4s 09:31P Chart for @O8U Options for @O8U
Dec 18 274'0 2'2 264'4s 02:00P Chart for @O8Z Options for @O8Z
Mar 19 264'4 2'2 264'4s 02:00P Chart for @O9H Options for @O9H
@CD - CANADIAN DOLLAR - CME
Month Open High Low Last Change Close Time More
Dec 17 0.777050 0.778150 0.776450 0.778150 0.001800 0.776350 10:35P Chart for @CD7Z Options for @CD7Z
Jan 18 0.778000 0.779000 0.777650 0.778750 0.001450 0.777300 10:35P Chart for @CD8F Options for @CD8F
Feb 18 0.779150 0.777750 0.776350 0.777650 Chart for @CD8G Options for @CD8G
Mar 18 0.778450 0.779750 0.778000 0.779500 0.001550 0.777950 10:36P Chart for @CD8H Options for @CD8H
Apr 18 0.779030 0.779030 0.778200 Chart for @CD8J Options for @CD8J
Jun 18 0.780500 0.780600 0.780450 0.780500 0.001750 0.778750 10:36P Chart for @CD8M Options for @CD8M
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 347'2 347'6 346'4 347'0 -0'4 347'4 10:35P Chart for @C8H Options for @C8H
May 18 355'4 356'0 355'2 355'2 -0'4 355'6 10:35P Chart for @C8K Options for @C8K
Jul 18 364'0 364'4 363'4 363'4 -0'6 364'2 10:35P Chart for @C8N Options for @C8N
Sep 18 371'0 371'4 370'4 370'4 -0'6 371'2 10:35P Chart for @C8U Options for @C8U
Dec 18 379'4 380'0 379'2 379'2 -0'6 380'0 10:35P Chart for @C8Z Options for @C8Z
Mar 19 389'6 390'0 389'2 389'2 -0'4 389'6 10:35P Chart for @C9H Options for @C9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 420'2 422'2 419'6 421'6 3'4 418'2 10:35P Chart for @W8H Options for @W8H
May 18 432'6 434'4 432'6 433'6 3'0 430'6 10:35P Chart for @W8K Options for @W8K
Jul 18 446'0 447'6 445'4 447'0 3'0 444'0 10:35P Chart for @W8N Options for @W8N
Sep 18 459'2 461'2 459'2 460'2 2'6 457'4 10:35P Chart for @W8U Options for @W8U
Dec 18 478'2 479'0 478'2 478'6 3'4 475'2 10:35P Chart for @W8Z Options for @W8Z
Mar 19 490'6 490'6 486'6 486'6 -0'4 489'2s 10:33P Chart for @W9H Options for @W9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 620'0 625'2 620'0 625'2 5'2 620'0 10:29P Chart for @MW8H Options for @MW8H
May 18 628'0 633'0 628'0 633'0 4'6 628'2 10:34P Chart for @MW8K Options for @MW8K
Jul 18 632'2 636'2 632'2 636'2 4'4 631'6 10:29P Chart for @MW8N Options for @MW8N
Sep 18 627'0 627'0 627'0 627'0 0'6 626'2 10:29P Chart for @MW8U Options for @MW8U
Dec 18 637'6 639'0 637'6 639'0 3'0 636'0 10:29P Chart for @MW8Z Options for @MW8Z
Mar 19 642'0 642'0 642'0 642'0 0'6 641'2 10:29P Chart for @MW9H Options for @MW9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 420'2 421'6 419'4 420'6 3'2 417'4 10:29P Chart for @KW8H Options for @KW8H
May 18 433'0 434'0 432'4 433'2 3'0 430'2 10:30P Chart for @KW8K Options for @KW8K
Jul 18 447'2 450'2 447'2 449'0 2'6 446'2 10:29P Chart for @KW8N Options for @KW8N
Sep 18 464'2 464'6 464'2 464'6 3'6 461'0 10:30P Chart for @KW8U Options for @KW8U
Dec 18 486'6 486'6 486'6 486'6 3'4 483'2 10:30P Chart for @KW8Z Options for @KW8Z
Mar 19 500'0 -2'0 498'2s 10:29P Chart for @KW9H Options for @KW9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 970'4 970'4 967'2 968'6 1'4 967'2 10:35P Chart for @S8F Options for @S8F
Mar 18 980'2 981'0 977'6 979'4 1'4 978'0 10:35P Chart for @S8H Options for @S8H
May 18 991'4 991'6 988'6 990'4 1'4 989'0 10:35P Chart for @S8K Options for @S8K
Jul 18 999'0 1001'4 999'0 1000'2 1'2 999'0 10:35P Chart for @S8N Options for @S8N
Aug 18 1002'6 1004'4 998'0 1000'0 -0'2 1001'0s 10:34P Chart for @S8Q Options for @S8Q
Sep 18 995'4 995'4 995'4 995'4 1'6 993'6 10:34P Chart for @S8U Options for @S8U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jan 18 33.22 33.38 33.14 33.35 0.19 33.16 10:36P Chart for @BO8F Options for @BO8F
Mar 18 33.33 33.55 33.32 33.53 0.19 33.34 10:35P Chart for @BO8H Options for @BO8H
May 18 33.59 33.69 33.49 33.68 0.19 33.49 10:35P Chart for @BO8K Options for @BO8K
Jul 18 33.78 33.87 33.75 33.86 0.20 33.66 10:36P Chart for @BO8N Options for @BO8N
Aug 18 33.75 33.84 33.75 33.84 0.20 33.64 10:36P Chart for @BO8Q Options for @BO8Q
Sep 18 33.54 34.01 33.39 33.60 -0.01 33.57s 10:35P Chart for @BO8U Options for @BO8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 18 3211 3217 3200 3204 - 2 3206 10:34P Chart for @SM8F Options for @SM8F
Mar 18 3249 3255 3239 3242 - 3 3245 10:34P Chart for @SM8H Options for @SM8H
May 18 3278 3278 3268 3271 - 2 3273 10:35P Chart for @SM8K Options for @SM8K
Jul 18 3300 3301 3297 3300 - 1 3301 10:35P Chart for @SM8N Options for @SM8N
Aug 18 3300 3300 3300 3300 - 1 3301 10:29P Chart for @SM8Q Options for @SM8Q
Sep 18 3303 3304 3287 3294 - 6 3292s 10:36P Chart for @SM8U Options for @SM8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 116.750 119.250 116.500 119.000 2.625 118.900s 12/15 Chart for @LE7Z Options for @LE7Z
Feb 18 119.825 121.575 118.800 121.200 1.875 121.025s 12/15 Chart for @LE8G Options for @LE8G
Apr 18 120.650 122.700 119.925 122.300 1.850 122.150s 12/15 Chart for @LE8J Options for @LE8J
Jun 18 113.600 114.950 112.750 114.750 1.375 114.725s 12/15 Chart for @LE8M Options for @LE8M
Aug 18 110.600 111.650 109.675 111.475 1.075 111.400s 12/15 Chart for @LE8Q Options for @LE8Q
Oct 18 111.250 112.200 110.275 112.000 0.950 111.950s 12/15 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 146.700 148.225 145.050 147.950 1.500 147.750s 12/15 Chart for @GF8F Options for @GF8F
Mar 18 144.700 146.075 142.800 145.800 1.200 145.550s 12/15 Chart for @GF8H Options for @GF8H
Apr 18 144.975 146.450 143.225 146.125 1.225 145.925s 12/15 Chart for @GF8J Options for @GF8J
May 18 144.800 146.125 143.025 145.725 1.300 145.650s 12/15 Chart for @GF8K Options for @GF8K
Aug 18 146.900 148.600 145.350 148.250 1.350 148.050s 12/15 Chart for @GF8Q Options for @GF8Q
Sep 18 145.825 147.850 145.125 147.850 1.600 147.850s 12/15 Chart for @GF8U Options for @GF8U
My Custom Markets
Symbol Open High Low Last Change Close Time More



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