Futures
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 17 625'0 628'6 624'6 628'6 4'4 624'2 12:08A Chart for @MW7Z Options for @MW7Z
Mar 18 637'6 640'0 637'6 640'0 4'0 636'0 12:08A Chart for @MW8H Options for @MW8H
May 18 643'2 643'2 637'6 640'6 2'2 640'4s 09/21 Chart for @MW8K Options for @MW8K
Jul 18 642'2 643'0 636'2 637'6 0'4 638'2s 09/21 Chart for @MW8N Options for @MW8N
Sep 18 629'0 631'0 628'4 628'4 0'0 629'4s 09/21 Chart for @MW8U Options for @MW8U
Dec 18 638'6 643'6 638'6 640'6 1'2 642'0s 09/21 Chart for @MW8Z Options for @MW8Z
Mar 19 637'6 0'0 648'0s 09/21 Chart for @MW9H Options for @MW9H
May 19 Chart for @MW9K Options for @MW9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 970'0 979'4 969'0 979'0 8'2 970'6 12:50A Chart for @S7X Options for @S7X
Jan 18 980'0 989'6 979'4 988'6 7'6 981'0 12:48A Chart for @S8F Options for @S8F
Mar 18 989'0 998'4 988'4 997'6 7'4 990'2 12:50A Chart for @S8H Options for @S8H
May 18 997'0 1006'2 997'0 1005'2 6'6 998'4 12:50A Chart for @S8K Options for @S8K
Jul 18 1004'0 1013'2 1003'4 1011'6 6'6 1005'0 12:50A Chart for @S8N Options for @S8N
Aug 18 998'4 1005'4 998'4 1005'4 0'4 1005'2s 12:50A Chart for @S8Q Options for @S8Q
Sep 18 1000'0 1000'0 1000'0 1000'0 3'6 996'2 12:50A Chart for @S8U Options for @S8U
Nov 18 987'6 995'2 986'4 995'2 6'4 988'6 12:50A Chart for @S8X Options for @S8X
Jan 19 1000'0 1001'0 1000'0 1001'0 6'2 994'6 12:48A Chart for @S9F Options for @S9F
Mar 19 996'0 0'4 997'6s 12:37A Chart for @S9H Options for @S9H
May 19 1003'2 0'4 1001'0s 12:47A Chart for @S9K Options for @S9K
Jul 19 1001'0 0'4 1005'2s 12:48A Chart for @S9N Options for @S9N
Aug 19 1003'2 1003'2 989'2 1002'4 0'4 1001'6s 12:36A Chart for @S9Q Options for @S9Q
Sep 19 990'0 0'4 997'4s 09/21 Chart for @S9U Options for @S9U
Nov 19 987'6 987'6 987'0 987'0 0'6 987'2s 12:48A Chart for @S9X Options for @S9X
Jul 20 965'6 0'6 1001'2s 09/21 Chart for @S0N Options for @S0N
Nov 20 983'0 983'0 983'0 983'0 4'6 978'2 12:47A Chart for @S0X Options for @S0X
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 349'6 352'2 349'4 352'0 1'6 350'2 12:50A Chart for @C7Z Options for @C7Z
Mar 18 362'2 364'6 362'2 364'6 1'6 363'0 12:50A Chart for @C8H Options for @C8H
May 18 370'4 373'0 370'4 373'0 1'6 371'2 12:50A Chart for @C8K Options for @C8K
Jul 18 377'4 379'6 377'4 379'6 1'6 378'0 12:50A Chart for @C8N Options for @C8N
Sep 18 383'6 386'0 383'6 386'0 1'2 384'6 12:48A Chart for @C8U Options for @C8U
Dec 18 392'0 395'0 392'0 395'0 1'4 393'4 12:50A Chart for @C8Z Options for @C8Z
Mar 19 404'6 404'6 404'6 404'6 0'6 404'0 12:09A Chart for @C9H Options for @C9H
May 19 409'0 1'0 409'2s 12:21A Chart for @C9K Options for @C9K
Jul 19 412'2 414'4 412'2 414'4 1'0 413'6s 12:10A Chart for @C9N Options for @C9N
Sep 19 408'0 0'2 407'4s 12:09A Chart for @C9U Options for @C9U
Dec 19 408'4 410'0 408'4 410'0 1'0 409'0 12:09A Chart for @C9Z Options for @C9Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 452'4 454'4 452'2 454'4 2'0 452'4 12:50A Chart for @W7Z Options for @W7Z
Mar 18 472'0 473'4 471'4 473'4 1'4 472'0 12:50A Chart for @W8H Options for @W8H
May 18 484'6 486'4 484'4 486'4 1'4 485'0 12:50A Chart for @W8K Options for @W8K
Jul 18 495'6 497'6 495'6 497'6 1'4 496'2 12:50A Chart for @W8N Options for @W8N
Sep 18 510'2 512'0 510'2 512'0 1'2 510'6 12:42A Chart for @W8U Options for @W8U
Dec 18 529'6 530'0 529'6 530'0 1'0 529'0 12:48A Chart for @W8Z Options for @W8Z
Mar 19 539'6 539'6 539'6 539'6 2'4 540'6s 12:48A Chart for @W9H Options for @W9H
May 19 531'4 2'4 544'4s 12:48A Chart for @W9K Options for @W9K
Jul 19 534'0 537'6 534'0 537'6 2'6 537'4s 12:42A Chart for @W9N Options for @W9N
Sep 19 546'4 546'4 537'6 542'4 3'0 542'2s 09/21 Chart for @W9U Options for @W9U
Dec 19 552'0 2'6 558'2s 09/21 Chart for @W9Z Options for @W9Z
Mar 20 558'2 2'6 558'2s 09/21 Chart for @W0H Options for @W0H
May 20 558'2 2'6 558'2s 09/21 Chart for @W0K Options for @W0K
Jul 20 558'2 2'6 558'2s 09/21 Chart for @W0N Options for @W0N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 17 248'0 251'4 248'0 251'2 1'2 250'0 12:30A Chart for @O7Z Options for @O7Z
Mar 18 254'2 258'0 254'2 256'0 4'6 257'0s 09/21 Chart for @O8H Options for @O8H
May 18 255'4 259'0 255'4 259'0 6'0 257'4s 09/21 Chart for @O8K Options for @O8K
Jul 18 243'0 6'6 255'0s 09/21 Chart for @O8N Options for @O8N
Sep 18 255'0 6'6 255'0s 09/21 Chart for @O8U Options for @O8U
Dec 18 271'4 6'6 271'4s 09/21 Chart for @O8Z Options for @O8Z
Mar 19 271'4 6'6 271'4s 09/21 Chart for @O9H Options for @O9H
May 19 271'4 6'6 271'4s 09/21 Chart for @O9K Options for @O9K
Jul 19 271'4 6'6 271'4s 09/21 Chart for @O9N Options for @O9N
Sep 19 272'6 6'6 272'6s 09/21 Chart for @O9U Options for @O9U
Jul 20 272'6 6'6 272'6s 09/21 Chart for @O0N Options for @O0N
Sep 20 272'6 6'6 272'6s 09/21 Chart for @O0U Options for @O0U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 17 34.10 34.16 34.05 34.15 0.05 34.10 12:48A Chart for @BO7V Options for @BO7V
Dec 17 34.34 34.40 34.28 34.38 0.04 34.34 12:50A Chart for @BO7Z Options for @BO7Z
Jan 18 34.47 34.55 34.44 34.53 0.03 34.50 12:50A Chart for @BO8F Options for @BO8F
Mar 18 34.76 34.80 34.68 34.80 0.06 34.74 12:50A Chart for @BO8H Options for @BO8H
May 18 34.93 34.95 34.86 34.93 0.01 34.92 12:49A Chart for @BO8K Options for @BO8K
Jul 18 34.99 35.07 34.99 35.07 0.02 35.05 12:49A Chart for @BO8N Options for @BO8N
Aug 18 35.06 35.07 35.06 35.07 0.01 35.06 12:49A Chart for @BO8Q Options for @BO8Q
Sep 18 35.15 35.17 35.01 35.10 -0.50 34.98s 12:49A Chart for @BO8U Options for @BO8U
Oct 18 34.73 34.76 34.73 34.74 -0.04 34.78 12:49A Chart for @BO8V Options for @BO8V
Dec 18 34.73 34.73 34.72 34.73 -0.05 34.78 12:49A Chart for @BO8Z Options for @BO8Z
Jan 19 35.67 -0.44 34.83s 12:49A Chart for @BO9F Options for @BO9F
Mar 19 35.46 -0.44 34.90s 12:49A Chart for @BO9H Options for @BO9H
May 19 34.80 -0.44 34.97s 12:48A Chart for @BO9K Options for @BO9K
Jul 19 34.89 -0.43 35.01s 12:48A Chart for @BO9N Options for @BO9N
Aug 19 35.15 -0.42 35.00s 12:36A Chart for @BO9Q Options for @BO9Q
Sep 19 35.15 -0.39 34.94s 12:36A Chart for @BO9U Options for @BO9U
Oct 19 35.70 -0.39 34.74s 12:49A Chart for @BO9V Options for @BO9V
Dec 19 34.88 34.88 34.85 34.87 -0.37 34.69s 12:49A Chart for @BO9Z Options for @BO9Z
Jul 20 34.69 -0.37 34.69s 09/21 Chart for @BO0N Options for @BO0N
Oct 20 34.69 -0.37 34.69s 09/21 Chart for @BO0V Options for @BO0V
Dec 20 34.69 -0.37 34.69s 09/21 Chart for @BO0Z Options for @BO0Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 17 3088 3132 3085 3126 36 3090 12:50A Chart for @SM7V Options for @SM7V
Dec 17 3126 3171 3124 3168 39 3129 12:50A Chart for @SM7Z Options for @SM7Z
Jan 18 3146 3189 3145 3187 38 3149 12:50A Chart for @SM8F Options for @SM8F
Mar 18 3177 3216 3174 3211 33 3178 12:50A Chart for @SM8H Options for @SM8H
May 18 3200 3238 3198 3236 35 3201 12:49A Chart for @SM8K Options for @SM8K
Jul 18 3220 3261 3220 3259 36 3223 12:49A Chart for @SM8N Options for @SM8N
Aug 18 3256 3256 3256 3256 29 3227 12:49A Chart for @SM8Q Options for @SM8Q
Sep 18 3249 3249 3249 3249 28 3221 12:49A Chart for @SM8U Options for @SM8U
Oct 18 3209 3228 3209 3228 29 3199 12:49A Chart for @SM8V Options for @SM8V
Dec 18 3198 3227 3198 3227 26 3201 12:49A Chart for @SM8Z Options for @SM8Z
Jan 19 3220 20 3206s 12:49A Chart for @SM9F Options for @SM9F
Mar 19 3202 19 3217s 12:49A Chart for @SM9H Options for @SM9H
May 19 3216 17 3230s 12:46A Chart for @SM9K Options for @SM9K
Jul 19 3258 15 3244s 12:49A Chart for @SM9N Options for @SM9N
Aug 19 3115 14 3239s 12:34A Chart for @SM9Q Options for @SM9Q
Sep 19 3120 15 3228s 12:34A Chart for @SM9U Options for @SM9U
Oct 19 3211 18 3211s 09/21 Chart for @SM9V Options for @SM9V
Dec 19 3236 19 3249s 12:49A Chart for @SM9Z Options for @SM9Z
Jul 20 3249 19 3249s 09/21 Chart for @SM0N Options for @SM0N
Oct 20 3249 19 3249s 09/21 Chart for @SM0V Options for @SM0V
Dec 20 3249 19 3249s 09/21 Chart for @SM0Z Options for @SM0Z
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Oct 17 1.526 1.526 1.508 1.520 -0.027 1.511s 09/21 Chart for @AC7V Options for @AC7V
Nov 17 1.483 1.483 1.465 1.482 -0.017 1.473s 09/21 Chart for @AC7X Options for @AC7X
Dec 17 1.450 1.458 1.442 1.458 -0.010 1.450s 09/21 Chart for @AC7Z Options for @AC7Z
Jan 18 1.435 -0.010 1.423s 09/21 Chart for @AC8F Options for @AC8F
Feb 18 1.433 -0.010 1.433s 09/21 Chart for @AC8G Options for @AC8G
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Dec 17 160.5500 160.7100 160.3400 160.5900 - 0.1300 160.6000s 09/21 Chart for CO7Z Options for CO7Z
Mar 18 159.1000 - 0.8300 159.1000s 09/21 Chart for CO8H Options for CO8H
Jun 18 159.1000 - 0.8300 159.1000s 09/21 Chart for CO8M Options for CO8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

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