Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 329'6 331'6 325'4 327'6 -3'0 327'6s 01:30P Chart for @C0K
Jul 20 335'2 337'2 331'2 333'4 -3'2 333'4s 01:30P Chart for @C0N
Sep 20 340'4 342'2 337'0 339'2 -3'0 339'2s 01:30P Chart for @C0U
Dec 20 349'6 350'2 346'2 348'4 -2'4 348'2s 01:30P Chart for @C0Z
Mar 21 360'0 361'2 358'0 359'4 -2'4 359'4s 01:30P Chart for @C1H
May 21 366'2 366'4 364'2 366'0 -2'2 366'0s 01:30P Chart for @C1K
Jul 21 369'6 370'6 367'4 369'6 -2'0 369'6s 01:30P Chart for @C1N
Sep 21 362'2 364'0 362'2 364'0 -2'0 363'6s 01:30P Chart for @C1U
Dec 21 368'4 369'6 366'2 368'2 -2'0 368'0s 01:30P Chart for @C1Z
Mar 22 380'2 381'0 378'6 380'4 -2'0 380'2s 01:30P Chart for @C2H
May 22 384'2 384'2 384'2 384'2 -2'0 386'0s 01:20P Chart for @C2K
Jul 22 390'0 390'0 389'6 389'6 -1'6 390'4s 01:30P Chart for @C2N
Sep 22 390'0 -1'6 381'6s 01:20P Chart for @C2U
Dec 22 382'6 -1'2 381'4s 01:20P Chart for @C2Z
Jul 23 403'0 -1'2 395'6s 01:20P Chart for @C3N
Dec 23 394'6 -1'4 386'6s 01:20P Chart for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 853'4 859'0 848'4 855'6 1'2 855'4s 01:30P Chart for @S0K
Jul 20 858'4 864'0 854'2 861'0 1'6 861'2s 01:30P Chart for @S0N
Aug 20 860'0 866'4 857'0 863'6 2'0 864'0s 01:30P Chart for @S0Q
Sep 20 857'0 865'0 856'6 862'6 2'6 863'2s 01:20P Chart for @S0U
Nov 20 859'4 866'4 857'4 865'0 3'6 865'2s 01:30P Chart for @S0X
Jan 21 861'0 867'6 859'0 865'2 4'0 866'4s 01:30P Chart for @S1F
Mar 21 844'2 853'2 842'4 851'2 4'6 850'6s 01:30P Chart for @S1H
May 21 842'6 851'4 841'2 848'4 4'4 849'0s 01:30P Chart for @S1K
Jul 21 850'2 859'2 849'0 855'4 4'4 856'6s 01:30P Chart for @S1N
Aug 21 857'0 857'0 857'0 857'0 4'2 857'0s 01:20P Chart for @S1Q
Sep 21 849'0 4'2 850'2s 01:20P Chart for @S1U
Nov 21 843'0 849'6 840'4 846'6 4'6 847'0s 01:30P Chart for @S1X
Jan 22 851'2 852'6 851'2 852'6 4'4 855'2s 01:20P Chart for @S2F
Mar 22 849'4 4'4 857'2s 01:30P Chart for @S2H
May 22 890'0 4'2 862'4s 01:30P Chart for @S2K
Jul 22 895'0 4'4 867'0s 01:20P Chart for @S2N
Aug 22 895'0 4'0 865'4s 01:20P Chart for @S2Q
Sep 22 875'0 4'0 866'4s 01:20P Chart for @S2U
Nov 22 860'0 3'6 863'0s 01:30P Chart for @S2X
Jul 23 895'0 3'6 883'0s 01:20P Chart for @S3N
Nov 23 888'0 3'6 880'6s 01:20P Chart for @S3X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 550'0 561'6 549'6 555'2 6'4 555'6s 01:30P Chart for @W0K
Jul 20 545'6 555'6 545'6 550'0 6'0 551'0s 01:30P Chart for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 83.825 85.750 83.825 83.825 -4.500 83.825s 01:05P Chart for @LE0J
Jun 20 76.800 82.950 76.600 79.850 -0.550 80.300s 01:05P Chart for @LE0M
Aug 20 80.550 86.750 80.500 84.575 0.525 84.825s 01:05P Chart for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 40.225 42.750 37.500 41.000 0.900 41.125s 01:05P Chart for @HE0J
May 20 40.050 45.725 38.075 44.200 4.150 45.375s 01:05P Chart for @HE0K
Jun 20 43.825 51.075 43.825 49.300 1.325 49.650s 01:05P Chart for @HE0M
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 20 0.879 0.879 0.852 0.870 0.005 0.869 01:46P Chart for @AC0K
Jun 20 0.899 0.899 0.899 0.899 -0.001 0.906 01:46P Chart for @AC0M
Jul 20 1.020 -0.001 0.909 01:46P Chart for @AC0N
Aug 20 0.909 -0.001 0.909 01:16P Chart for @AC0Q
Sep 20 0.909 -0.001 0.909 01:16P Chart for @AC0U
Oct 20 0.909 -0.001 0.909 01:16P Chart for @AC0V
Nov 20 0.909 -0.001 0.909 01:16P Chart for @AC0X
Dec 20 1.070 -0.001 0.949 01:16P Chart for @AC0Z
Jan 21 0.945 -0.001 0.945 01:16P Chart for @AC1F
Feb 21 0.945 -0.001 0.945 01:16P Chart for @AC1G
Mar 21 0.945 -0.001 0.945 01:16P Chart for @AC1H
Apr 21 0.990 -0.001 0.990 01:16P Chart for @AC1J
May 21 1.010 -0.001 1.010 01:16P Chart for @AC1K
Jun 21 1.027 -0.001 1.027 01:16P Chart for @AC1M
Jul 21 1.027 -0.001 1.027 01:16P Chart for @AC1N
Aug 21 1.027 -0.001 1.027 01:16P Chart for @AC1Q
Sep 21 1.027 -0.001 1.027 01:16P Chart for @AC1U
Oct 21 1.027 -0.001 1.027 01:16P Chart for @AC1V
Nov 21 1.027 -0.001 1.027 01:16P Chart for @AC1X
Dec 21 1.027 -0.001 1.027 01:16P Chart for @AC1Z
Jan 22 0.957 -0.001 0.957 01:16P Chart for @AC2F
Feb 22 0.957 -0.001 0.957 01:16P Chart for @AC2G
Mar 22 0.957 -0.001 0.957 01:16P Chart for @AC2H
Apr 22 0.957 -0.001 0.957 01:16P Chart for @AC2J
May 22 0.957 -0.001 0.957 01:16P Chart for @AC2K
Jun 22 0.957 -0.001 0.957 01:16P Chart for @AC2M
Jul 22 0.957 -0.001 0.957 01:16P Chart for @AC2N
Aug 22 0.957 -0.001 0.957 01:16P Chart for @AC2Q
Sep 22 0.957 -0.001 0.957 01:16P Chart for @AC2U
Oct 22 0.957 -0.001 0.957 01:16P Chart for @AC2V
Nov 22 0.957 -0.001 0.957 01:16P Chart for @AC2X
Dec 22 0.957 -0.001 0.957 01:16P Chart for @AC2Z
Jan 23 0.957 -0.001 0.957 01:16P Chart for @AC3F
Feb 23 0.957 -0.001 0.957 01:16P Chart for @AC3G
Mar 23 0.957 -0.001 0.957 01:16P Chart for @AC3H
My Custom Markets
Symbol Open High Low Last Change Close Time More

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