Futures
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 18 611'0 611'2 599'6 599'6 -13'2 600'0s 04/20 Chart for @MW8K Options for @MW8K
Jul 18 617'6 618'0 605'2 605'4 -13'4 605'6s 04/20 Chart for @MW8N Options for @MW8N
Sep 18 619'6 619'6 611'2 611'6 -12'4 611'4s 04/20 Chart for @MW8U Options for @MW8U
Dec 18 630'2 630'2 621'2 621'2 -10'4 622'4s 04/20 Chart for @MW8Z Options for @MW8Z
Mar 19 637'2 637'2 630'2 632'0 -8'2 631'6s 04/20 Chart for @MW9H Options for @MW9H
May 19 640'2 641'0 640'2 641'0 -7'0 637'4s 04/20 Chart for @MW9K Options for @MW9K
Jul 19 652'0 -6'0 642'6s 04/20 Chart for @MW9N Options for @MW9N
Sep 19 635'0 -6'0 634'4s 04/20 Chart for @MW9U Options for @MW9U
Dec 19 643'0 -6'6 640'4s 04/20 Chart for @MW9Z Options for @MW9Z
Mar 20 Chart for @MW0H Options for @MW0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1037'0 1038'4 1027'6 1029'4 -8'4 1028'6s 04/20 Chart for @S8K Options for @S8K
Jul 18 1048'6 1050'0 1039'4 1041'4 -8'6 1040'2s 04/20 Chart for @S8N Options for @S8N
Aug 18 1050'4 1051'6 1041'4 1042'0 -8'4 1042'0s 04/20 Chart for @S8Q Options for @S8Q
Sep 18 1044'4 1045'6 1036'0 1038'2 -7'0 1037'4s 04/20 Chart for @S8U Options for @S8U
Nov 18 1042'4 1044'0 1033'6 1036'2 -7'4 1035'0s 04/20 Chart for @S8X Options for @S8X
Jan 19 1047'0 1049'0 1038'6 1040'6 -7'4 1039'6s 04/20 Chart for @S9F Options for @S9F
Mar 19 1037'0 1039'6 1028'4 1030'0 -9'0 1029'0s 04/20 Chart for @S9H Options for @S9H
May 19 1034'6 1036'4 1027'6 1028'0 -8'4 1027'4s 04/20 Chart for @S9K Options for @S9K
Jul 19 1040'0 1041'0 1032'2 1032'2 -8'2 1032'4s 04/20 Chart for @S9N Options for @S9N
Aug 19 1033'4 1034'0 1032'4 1033'6 -7'0 1029'2s 04/20 Chart for @S9Q Options for @S9Q
Sep 19 1022'4 -7'0 1012'2s 04/20 Chart for @S9U Options for @S9U
Nov 19 1003'0 1005'0 998'0 999'6 -5'4 998'4s 04/20 Chart for @S9X Options for @S9X
Jan 20 998'0 -5'2 1001'0s 04/20 Chart for @S0F Options for @S0F
Mar 20 1010'0 -5'4 995'2s 04/20 Chart for @S0H Options for @S0H
May 20 996'0 -5'0 996'0s 04/20 Chart for @S0K Options for @S0K
Jul 20 995'0 -5'0 1002'6s 04/20 Chart for @S0N Options for @S0N
Aug 20 995'2 -5'0 995'2s 04/20 Chart for @S0Q Options for @S0Q
Sep 20 991'4 -5'0 991'4s 04/20 Chart for @S0U Options for @S0U
Nov 20 982'0 982'0 982'0 982'0 -5'0 977'2s 04/20 Chart for @S0X Options for @S0X
Jul 21 981'0 -5'0 980'0s 04/20 Chart for @S1N Options for @S1N
Nov 21 975'0 -5'0 980'0s 04/20 Chart for @S1X Options for @S1X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'2 381'6 376'2 376'6 -5'4 376'4s 04/20 Chart for @C8K Options for @C8K
Jul 18 390'2 390'6 385'2 385'6 -5'4 385'4s 04/20 Chart for @C8N Options for @C8N
Sep 18 398'0 398'0 392'6 393'6 -5'4 393'0s 04/20 Chart for @C8U Options for @C8U
Dec 18 407'2 407'4 402'2 402'6 -5'4 402'4s 04/20 Chart for @C8Z Options for @C8Z
Mar 19 414'6 415'0 410'0 411'0 -5'2 410'2s 04/20 Chart for @C9H Options for @C9H
May 19 418'0 418'0 414'4 414'4 -5'2 414'4s 04/20 Chart for @C9K Options for @C9K
Jul 19 422'6 422'6 418'4 419'0 -4'6 418'4s 04/20 Chart for @C9N Options for @C9N
Sep 19 408'0 408'2 406'0 406'2 -3'6 406'0s 04/20 Chart for @C9U Options for @C9U
Dec 19 412'0 412'0 408'4 408'4 -4'2 408'4s 04/20 Chart for @C9Z Options for @C9Z
Mar 20 418'2 -4'0 416'6s 04/20 Chart for @C0H Options for @C0H
May 20 428'0 -4'0 420'4s 04/20 Chart for @C0K Options for @C0K
Jul 20 426'4 -4'0 425'0s 04/20 Chart for @C0N Options for @C0N
Sep 20 418'0 418'0 418'0 418'0 1'0 419'2s 04/20 Chart for @C0U Options for @C0U
Dec 20 418'0 418'0 415'4 415'6 -2'6 415'6s 04/20 Chart for @C0Z Options for @C0Z
Jul 21 424'0 -2'6 424'0s 04/20 Chart for @C1N Options for @C1N
Dec 21 421'0 -0'4 420'4s 04/20 Chart for @C1Z Options for @C1Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 476'2 476'6 462'2 463'4 -13'4 463'2s 04/20 Chart for @W8K Options for @W8K
Jul 18 489'6 491'0 476'2 477'6 -13'4 477'2s 04/20 Chart for @W8N Options for @W8N
Sep 18 508'0 508'4 495'0 496'4 -12'6 495'6s 04/20 Chart for @W8U Options for @W8U
Dec 18 531'6 532'2 519'0 520'2 -12'2 520'0s 04/20 Chart for @W8Z Options for @W8Z
Mar 19 549'6 550'0 538'0 539'2 -12'0 538'6s 04/20 Chart for @W9H Options for @W9H
May 19 555'2 555'2 546'4 546'4 -12'2 547'4s 04/20 Chart for @W9K Options for @W9K
Jul 19 557'0 557'0 548'2 549'6 -12'2 549'0s 04/20 Chart for @W9N Options for @W9N
Sep 19 561'6 561'6 561'2 561'2 -11'6 557'2s 04/20 Chart for @W9U Options for @W9U
Dec 19 575'2 579'0 573'4 573'4 -11'4 571'6s 04/20 Chart for @W9Z Options for @W9Z
Mar 20 586'0 -11'0 581'0s 04/20 Chart for @W0H Options for @W0H
May 20 580'6 -11'0 580'6s 04/20 Chart for @W0K Options for @W0K
Jul 20 565'4 -11'0 564'0s 04/20 Chart for @W0N Options for @W0N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 18 236'0 236'0 231'4 233'2 -2'0 232'4s 04/20 Chart for @O8K Options for @O8K
Jul 18 238'6 240'0 235'2 236'4 -2'4 236'0s 04/20 Chart for @O8N Options for @O8N
Sep 18 244'0 244'0 242'6 242'6 -2'4 242'6s 04/20 Chart for @O8U Options for @O8U
Dec 18 252'4 254'0 252'4 252'6 -2'2 253'4s 04/20 Chart for @O8Z Options for @O8Z
Mar 19 258'4 -2'4 259'6s 04/20 Chart for @O9H Options for @O9H
May 19 263'4 -2'4 263'4s 04/20 Chart for @O9K Options for @O9K
Jul 19 268'4 -2'4 268'4s 04/20 Chart for @O9N Options for @O9N
Sep 19 269'6 -2'4 269'6s 04/20 Chart for @O9U Options for @O9U
Dec 19 269'6 -2'4 269'6s 04/20 Chart for @O9Z Options for @O9Z
Mar 20 269'6 -2'4 269'6s 04/20 Chart for @O0H Options for @O0H
Jul 20 268'2 -2'4 268'2s 04/20 Chart for @O0N Options for @O0N
Sep 20 268'2 -2'4 268'2s 04/20 Chart for @O0U Options for @O0U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 18 31.42 31.49 31.25 31.29 -0.11 31.30s 04/20 Chart for @BO8K Options for @BO8K
Jul 18 31.68 31.75 31.50 31.55 -0.12 31.56s 04/20 Chart for @BO8N Options for @BO8N
Aug 18 31.85 31.87 31.63 31.63 -0.13 31.68s 04/20 Chart for @BO8Q Options for @BO8Q
Sep 18 32.00 32.03 31.79 31.79 -0.16 31.83s 04/20 Chart for @BO8U Options for @BO8U
Oct 18 32.18 32.19 31.93 31.95 -0.18 31.96s 04/20 Chart for @BO8V Options for @BO8V
Dec 18 32.51 32.55 32.28 32.30 -0.17 32.32s 04/20 Chart for @BO8Z Options for @BO8Z
Jan 19 32.79 32.81 32.54 32.54 -0.18 32.56s 04/20 Chart for @BO9F Options for @BO9F
Mar 19 33.06 33.10 32.83 32.84 -0.17 32.85s 04/20 Chart for @BO9H Options for @BO9H
May 19 33.35 33.37 33.19 33.20 -0.16 33.14s 04/20 Chart for @BO9K Options for @BO9K
Jul 19 33.50 33.62 33.44 33.44 -0.15 33.40s 04/20 Chart for @BO9N Options for @BO9N
Aug 19 34.01 -0.15 33.47s 04/20 Chart for @BO9Q Options for @BO9Q
Sep 19 33.91 -0.14 33.54s 04/20 Chart for @BO9U Options for @BO9U
Oct 19 33.98 -0.13 33.52s 04/20 Chart for @BO9V Options for @BO9V
Dec 19 33.66 33.67 33.62 33.62 -0.11 33.65s 04/20 Chart for @BO9Z Options for @BO9Z
Jan 20 33.20 -0.11 33.77s 04/20 Chart for @BO0F Options for @BO0F
Mar 20 33.20 -0.11 33.99s 04/20 Chart for @BO0H Options for @BO0H
May 20 33.20 -0.09 34.04s 04/20 Chart for @BO0K Options for @BO0K
Jul 20 34.66 -0.10 34.15s 04/20 Chart for @BO0N Options for @BO0N
Aug 20 34.14 -0.10 34.14s 04/20 Chart for @BO0Q Options for @BO0Q
Sep 20 34.14 -0.10 34.14s 04/20 Chart for @BO0U Options for @BO0U
Oct 20 34.14 -0.10 34.14s 04/20 Chart for @BO0V Options for @BO0V
Dec 20 34.66 -0.10 34.11s 04/20 Chart for @BO0Z Options for @BO0Z
Jul 21 34.11 -0.10 34.11s 04/20 Chart for @BO1N Options for @BO1N
Oct 21 34.11 -0.10 34.11s 04/20 Chart for @BO1V Options for @BO1V
Dec 21 34.11 -0.10 34.11s 04/20 Chart for @BO1Z Options for @BO1Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3733 3763 3704 3747 8 3741s 04/20 Chart for @SM8K Options for @SM8K
Jul 18 3778 3810 3750 3792 8 3786s 04/20 Chart for @SM8N Options for @SM8N
Aug 18 3781 3804 3755 3790 2 3785s 04/20 Chart for @SM8Q Options for @SM8Q
Sep 18 3772 3792 3749 3780 - 6 3774s 04/20 Chart for @SM8U Options for @SM8U
Oct 18 3765 3776 3737 3762 - 7 3759s 04/20 Chart for @SM8V Options for @SM8V
Dec 18 3752 3762 3722 3748 - 8 3745s 04/20 Chart for @SM8Z Options for @SM8Z
Jan 19 3724 3733 3695 3720 - 5 3719s 04/20 Chart for @SM9F Options for @SM9F
Mar 19 3622 3638 3606 3626 - 1 3622s 04/20 Chart for @SM9H Options for @SM9H
May 19 3583 3593 3570 3581 - 2 3579s 04/20 Chart for @SM9K Options for @SM9K
Jul 19 3586 3592 3568 3580 - 4 3575s 04/20 Chart for @SM9N Options for @SM9N
Aug 19 3565 - 3 3552s 04/20 Chart for @SM9Q Options for @SM9Q
Sep 19 3538 - 4 3515s 04/20 Chart for @SM9U Options for @SM9U
Oct 19 3428 3441 3425 3441 - 11 3447s 04/20 Chart for @SM9V Options for @SM9V
Dec 19 3423 3458 3423 3439 - 10 3439s 04/20 Chart for @SM9Z Options for @SM9Z
Jan 20 3446 - 10 3446s 04/20 Chart for @SM0F Options for @SM0F
Mar 20 3454 - 10 3454s 04/20 Chart for @SM0H Options for @SM0H
May 20 3454 - 10 3454s 04/20 Chart for @SM0K Options for @SM0K
Jul 20 3439 - 10 3439s 04/20 Chart for @SM0N Options for @SM0N
Aug 20 3439 - 10 3439s 04/20 Chart for @SM0Q Options for @SM0Q
Sep 20 3439 - 10 3439s 04/20 Chart for @SM0U Options for @SM0U
Oct 20 3439 - 10 3439s 04/20 Chart for @SM0V Options for @SM0V
Dec 20 3234 - 10 3407s 04/20 Chart for @SM0Z Options for @SM0Z
Jul 21 3407 - 10 3407s 04/20 Chart for @SM1N Options for @SM1N
Oct 21 3407 - 10 3407s 04/20 Chart for @SM1V Options for @SM1V
Dec 21 3508 - 10 3508s 04/20 Chart for @SM1Z Options for @SM1Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 18 1.509 1.510 1.494 1.498 -0.009 1.499s 04/20 Chart for @AC8K Options for @AC8K
Jun 18 1.495 1.502 1.480 1.486 -0.019 1.481s 04/20 Chart for @AC8M Options for @AC8M
Jul 18 1.493 1.499 1.472 1.472 -0.019 1.474s 04/20 Chart for @AC8N Options for @AC8N
Aug 18 1.493 -0.019 1.476s 04/20 Chart for @AC8Q Options for @AC8Q
Sep 18 1.490 -0.019 1.475s 04/20 Chart for @AC8U Options for @AC8U
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Jun 18 158.9100 159.0400 158.6400 158.6400 - 0.2600 158.6700s 04/20 Chart for CO8M Options for CO8M
Sep 18 157.1700 - 0.2600 157.1700s 04/20 Chart for CO8U Options for CO8U
Dec 18 157.1700 - 0.2600 157.1700s 04/20 Chart for CO8Z Options for CO8Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

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