Futures
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 605'2 607'0 603'2 603'6 -1'4 605'2 11:13A Chart for @MW8H Options for @MW8H
May 18 615'4 617'2 614'0 614'6 -1'0 615'6 11:13A Chart for @MW8K Options for @MW8K
Jul 18 625'4 625'4 622'4 622'6 -1'4 624'2 11:13A Chart for @MW8N Options for @MW8N
Sep 18 631'0 631'4 628'2 629'2 -1'6 631'0 11:13A Chart for @MW8U Options for @MW8U
Dec 18 637'6 640'0 635'4 637'4 -1'4 639'0 11:13A Chart for @MW8Z Options for @MW8Z
Mar 19 642'0 644'4 642'0 642'6 -1'6 644'4 11:13A Chart for @MW9H Options for @MW9H
May 19 636'4 -1'0 646'6s 11:11A Chart for @MW9K Options for @MW9K
Jul 19 Chart for @MW9N Options for @MW9N
Sep 19 Chart for @MW9U Options for @MW9U
Dec 19 Chart for @MW9Z Options for @MW9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'4 1039'0 1029'0 1030'2 8'6 1021'4 11:13A Chart for @S8H Options for @S8H
May 18 1041'6 1050'0 1040'0 1041'0 8'4 1032'4 11:13A Chart for @S8K Options for @S8K
Jul 18 1050'0 1059'2 1048'4 1050'6 8'4 1042'2 11:13A Chart for @S8N Options for @S8N
Aug 18 1050'6 1059'2 1047'0 1051'0 7'6 1043'2 11:13A Chart for @S8Q Options for @S8Q
Sep 18 1036'6 1041'6 1034'4 1035'2 4'4 1030'6 11:13A Chart for @S8U Options for @S8U
Nov 18 1024'0 1029'6 1022'0 1024'0 2'0 1022'0 11:13A Chart for @S8X Options for @S8X
Jan 19 1030'0 1033'4 1025'4 1027'6 1'4 1026'2 11:13A Chart for @S9F Options for @S9F
Mar 19 1023'0 1028'6 1022'2 1025'2 4'6 1020'4 11:13A Chart for @S9H Options for @S9H
May 19 1026'0 1028'0 1026'0 1028'0 7'0 1021'0 11:14A Chart for @S9K Options for @S9K
Jul 19 1030'2 1033'2 1030'2 1032'0 6'0 1026'0 11:14A Chart for @S9N Options for @S9N
Aug 19 1026'6 1026'6 1026'4 1026'4 4'4 1022'0 11:14A Chart for @S9Q Options for @S9Q
Sep 19 1011'4 0'0 1008'4s 11:14A Chart for @S9U Options for @S9U
Nov 19 1000'0 1002'6 999'2 1001'4 4'2 997'2 11:14A Chart for @S9X Options for @S9X
Jan 20 1003'0 1004'4 1003'0 1004'4 2'0 1002'4 11:14A Chart for @S0F Options for @S0F
Mar 20 1003'0 -0'6 1003'0s 11:14A Chart for @S0H Options for @S0H
May 20 1010'4 -0'6 1010'4s 11:14A Chart for @S0K Options for @S0K
Jul 20 995'0 -0'4 1014'4s 11:14A Chart for @S0N Options for @S0N
Aug 20 1007'0 -0'4 1007'0s 11:11A Chart for @S0Q Options for @S0Q
Sep 20 1004'2 -0'4 1004'2s 08:30A Chart for @S0U Options for @S0U
Nov 20 986'0 -0'4 986'4s 11:14A Chart for @S0X Options for @S0X
Jul 21 986'4 -0'4 986'4s 08:30A Chart for @S1N Options for @S1N
Nov 21 986'4 -0'4 986'4s 08:30A Chart for @S1X Options for @S1X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 369'0 370'0 366'6 367'4 0'0 367'4 11:13A Chart for @C8H Options for @C8H
May 18 376'2 378'0 374'6 375'2 0'2 375'0 11:13A Chart for @C8K Options for @C8K
Jul 18 384'0 385'4 382'2 383'0 0'2 382'6 11:13A Chart for @C8N Options for @C8N
Sep 18 390'6 391'6 389'0 389'2 -0'2 389'4 11:13A Chart for @C8U Options for @C8U
Dec 18 397'6 399'0 396'4 397'0 0'0 397'0 11:13A Chart for @C8Z Options for @C8Z
Mar 19 405'0 406'4 404'4 404'6 0'0 404'6 11:13A Chart for @C9H Options for @C9H
May 19 410'4 411'0 409'4 409'4 -0'2 409'6 11:13A Chart for @C9K Options for @C9K
Jul 19 414'6 415'2 413'2 413'2 -1'0 414'2 11:13A Chart for @C9N Options for @C9N
Sep 19 409'0 411'4 408'0 408'0 -1'6 409'6 11:14A Chart for @C9U Options for @C9U
Dec 19 411'6 413'4 411'0 411'0 -1'2 412'2 11:14A Chart for @C9Z Options for @C9Z
Mar 20 418'0 419'4 417'6 417'6 -0'2 418'0 11:14A Chart for @C0H Options for @C0H
May 20 423'0 423'0 420'6 420'6 -1'0 421'6 11:14A Chart for @C0K Options for @C0K
Jul 20 426'4 426'6 426'4 426'4 0'4 426'6s 11:14A Chart for @C0N Options for @C0N
Sep 20 420'4 0'4 423'4s 10:30A Chart for @C0U Options for @C0U
Dec 20 415'0 416'0 415'0 415'0 -0'6 415'6 11:14A Chart for @C0Z Options for @C0Z
Jul 21 423'6 0'4 423'6s 11:00A Chart for @C1N Options for @C1N
Dec 21 419'0 0'4 419'6s 11:01A Chart for @C1Z Options for @C1Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 459'6 463'2 451'2 451'6 -6'0 457'6 11:13A Chart for @W8H Options for @W8H
May 18 474'0 477'2 464'4 465'0 -6'4 471'4 11:13A Chart for @W8K Options for @W8K
Jul 18 488'4 492'4 480'4 480'6 -5'6 486'4 11:13A Chart for @W8N Options for @W8N
Sep 18 505'4 507'2 496'6 497'0 -5'4 502'4 11:13A Chart for @W8U Options for @W8U
Dec 18 525'4 528'2 518'6 520'0 -3'2 523'2 11:13A Chart for @W8Z Options for @W8Z
Mar 19 538'4 543'6 534'6 537'2 -1'2 538'4 11:13A Chart for @W9H Options for @W9H
May 19 537'2 -2'2 543'0s 11:14A Chart for @W9K Options for @W9K
Jul 19 545'0 547'0 538'6 538'6 -3'6 542'4 11:14A Chart for @W9N Options for @W9N
Sep 19 551'4 551'4 544'0 544'0 -4'6 548'6 11:14A Chart for @W9U Options for @W9U
Dec 19 565'4 565'4 559'0 559'0 -4'2 563'2 11:14A Chart for @W9Z Options for @W9Z
Mar 20 571'0 -1'2 572'6s 11:13A Chart for @W0H Options for @W0H
May 20 568'6 -2'6 568'6s 10:26A Chart for @W0K Options for @W0K
Jul 20 550'0 550'0 550'0 550'0 1'0 549'0 08:31A Chart for @W0N Options for @W0N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 267'0 268'4 265'2 266'2 -1'4 267'6 11:13A Chart for @O8H Options for @O8H
May 18 271'0 271'0 268'6 269'4 -2'2 271'6 11:10A Chart for @O8K Options for @O8K
Jul 18 270'6 270'6 269'0 269'0 -1'6 270'6 10:55A Chart for @O8N Options for @O8N
Sep 18 263'0 0'6 268'2s 10:50A Chart for @O8U Options for @O8U
Dec 18 265'0 265'0 265'0 265'0 -2'6 267'6 10:53A Chart for @O8Z Options for @O8Z
Mar 19 268'0 1'0 268'0s 02/18 Chart for @O9H Options for @O9H
May 19 268'0 1'0 268'0s 02/16 Chart for @O9K Options for @O9K
Jul 19 273'0 1'0 273'0s 02/18 Chart for @O9N Options for @O9N
Sep 19 274'2 1'0 274'2s 02/16 Chart for @O9U Options for @O9U
Dec 19 274'2 1'0 274'2s 02/16 Chart for @O9Z Options for @O9Z
Jul 20 272'6 1'0 272'6s 02/16 Chart for @O0N Options for @O0N
Sep 20 272'6 1'0 272'6s 02/16 Chart for @O0U Options for @O0U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 31.64 31.81 31.42 31.67 0.13 31.54 11:14A Chart for @BO8H Options for @BO8H
May 18 31.77 31.99 31.61 31.87 0.14 31.73 11:14A Chart for @BO8K Options for @BO8K
Jul 18 31.96 32.18 31.81 32.05 0.13 31.92 11:14A Chart for @BO8N Options for @BO8N
Aug 18 32.14 32.28 31.92 32.13 0.10 32.03 11:14A Chart for @BO8Q Options for @BO8Q
Sep 18 32.25 32.38 32.03 32.23 0.10 32.13 11:14A Chart for @BO8U Options for @BO8U
Oct 18 32.40 32.46 32.11 32.31 0.10 32.21 11:13A Chart for @BO8V Options for @BO8V
Dec 18 32.49 32.66 32.30 32.51 0.09 32.42 11:13A Chart for @BO8Z Options for @BO8Z
Jan 19 32.65 32.80 32.47 32.68 0.11 32.57 11:14A Chart for @BO9F Options for @BO9F
Mar 19 32.84 32.86 32.64 32.86 0.11 32.75 11:14A Chart for @BO9H Options for @BO9H
May 19 32.97 32.98 32.80 32.98 0.09 32.89 11:14A Chart for @BO9K Options for @BO9K
Jul 19 33.10 33.10 32.95 32.99 -0.20 33.06s 11:14A Chart for @BO9N Options for @BO9N
Aug 19 33.09 33.14 32.96 32.96 -0.21 33.06s 11:14A Chart for @BO9Q Options for @BO9Q
Sep 19 33.13 33.15 32.96 32.96 -0.17 33.07s 11:14A Chart for @BO9U Options for @BO9U
Oct 19 32.80 32.80 32.80 32.80 -0.17 32.96s 11:14A Chart for @BO9V Options for @BO9V
Dec 19 32.94 33.16 32.94 33.15 0.26 32.89 11:14A Chart for @BO9Z Options for @BO9Z
Jan 20 33.20 -0.27 32.99s 11:14A Chart for @BO0F Options for @BO0F
Mar 20 33.20 -0.27 33.20s 11:14A Chart for @BO0H Options for @BO0H
May 20 33.20 -0.24 33.22s 11:14A Chart for @BO0K Options for @BO0K
Jul 20 33.20 -0.25 33.37s 11:14A Chart for @BO0N Options for @BO0N
Aug 20 33.36 -0.25 33.36s 11:14A Chart for @BO0Q Options for @BO0Q
Sep 20 33.36 -0.25 33.36s 11:14A Chart for @BO0U Options for @BO0U
Oct 20 33.36 -0.25 33.36s 11:14A Chart for @BO0V Options for @BO0V
Dec 20 33.29 -0.23 33.29s 11:14A Chart for @BO0Z Options for @BO0Z
Jul 21 33.29 -0.23 33.29s 02/16 Chart for @BO1N Options for @BO1N
Oct 21 33.29 -0.23 33.29s 02/16 Chart for @BO1V Options for @BO1V
Dec 21 33.29 -0.23 33.29s 02/16 Chart for @BO1Z Options for @BO1Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3800 3855 3780 3794 61 3733 11:13A Chart for @SM8H Options for @SM8H
May 18 3833 3879 3806 3818 58 3760 11:13A Chart for @SM8K Options for @SM8K
Jul 18 3784 3844 3778 3787 49 3738 11:13A Chart for @SM8N Options for @SM8N
Aug 18 3718 3778 3718 3725 41 3684 11:13A Chart for @SM8Q Options for @SM8Q
Sep 18 3681 3730 3674 3678 36 3642 11:13A Chart for @SM8U Options for @SM8U
Oct 18 3650 3667 3617 3620 26 3594 11:13A Chart for @SM8V Options for @SM8V
Dec 18 3636 3653 3594 3607 22 3585 11:13A Chart for @SM8Z Options for @SM8Z
Jan 19 3574 3616 3565 3580 21 3559 11:14A Chart for @SM9F Options for @SM9F
Mar 19 3559 3582 3535 3554 27 3527 11:14A Chart for @SM9H Options for @SM9H
May 19 3554 3575 3538 3540 23 3517 11:14A Chart for @SM9K Options for @SM9K
Jul 19 3527 3549 3515 3523 - 3 3523s 11:14A Chart for @SM9N Options for @SM9N
Aug 19 3533 3533 3533 3533 19 3514 11:14A Chart for @SM9Q Options for @SM9Q
Sep 19 3492 3492 3492 3492 - 6 3493s 11:14A Chart for @SM9U Options for @SM9U
Oct 19 3478 3478 3478 3478 21 3457 11:14A Chart for @SM9V Options for @SM9V
Dec 19 3470 3485 3463 3464 13 3451 11:14A Chart for @SM9Z Options for @SM9Z
Jan 20 3458 3458s 11:14A Chart for @SM0F Options for @SM0F
Mar 20 3468 3468s 11:14A Chart for @SM0H Options for @SM0H
May 20 3468 3468s 11:14A Chart for @SM0K Options for @SM0K
Jul 20 3483 3483s 11:14A Chart for @SM0N Options for @SM0N
Aug 20 3483 3483s 02/16 Chart for @SM0Q Options for @SM0Q
Sep 20 3483 3483s 02/16 Chart for @SM0U Options for @SM0U
Oct 20 3483 3483s 02/16 Chart for @SM0V Options for @SM0V
Dec 20 3380 3451s 11:14A Chart for @SM0Z Options for @SM0Z
Jul 21 3451 3451s 02/16 Chart for @SM1N Options for @SM1N
Oct 21 3451 3451s 02/16 Chart for @SM1V Options for @SM1V
Dec 21 3451 3451s 02/16 Chart for @SM1Z Options for @SM1Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1.487 1.495 1.480 1.482 -0.002 1.484 11:09A Chart for @AC8H Options for @AC8H
Apr 18 1.498 1.503 1.488 1.488 -0.007 1.495 11:09A Chart for @AC8J Options for @AC8J
May 18 1.503 1.505 1.503 1.505 0.004 1.501 11:09A Chart for @AC8K Options for @AC8K
Jun 18 1.500 1.500 1.500 1.500 0.001 1.499 11:08A Chart for @AC8M Options for @AC8M
Jul 18 1.499 1.499 1.499 1.499 0.002 1.497 11:13A Chart for @AC8N Options for @AC8N
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 18 157.5500 158.0200 157.5000 157.9000 0.1500 157.9000s 11:05A Chart for CO8H Options for CO8H
Jun 18 157.0000 0.1500 157.3900s 11:05A Chart for CO8M Options for CO8M
Sep 18 157.3900 0.1500 157.3900s 11:05A Chart for CO8U Options for CO8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

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