Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 346'2 349'0 346'0 346'6 1'0 347'2s 05:05P Chart for @C8U Options for @C8U
Dec 18 359'6 362'6 359'4 360'4 1'2 361'0s 05:06P Chart for @C8Z Options for @C8Z
Mar 19 371'4 374'4 371'2 372'0 1'0 372'6s 05:07P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 839'0 847'4 834'6 842'0 2'6 842'2s 04:58P Chart for @S8Q Options for @S8Q
Sep 18 845'0 853'2 840'4 847'6 3'0 848'0s 04:58P Chart for @S8U Options for @S8U
Nov 18 855'0 863'4 850'4 857'6 2'4 857'6s 04:58P Chart for @S8X Options for @S8X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 27.73 28.10 27.73 28.06 0.34 28.07s 05:08P Chart for @BO8Q Options for @BO8Q
Sep 18 27.85 28.20 27.85 28.17 0.34 28.17s 02:46P Chart for @BO8U Options for @BO8U
Oct 18 27.95 28.29 27.93 28.26 0.34 28.26s 01:30P Chart for @BO8V Options for @BO8V
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 498'2 505'0 493'6 494'2 -3'2 494'4s 05:00P Chart for @W8U Options for @W8U
Dec 18 512'6 518'6 510'0 510'4 -1'4 510'6s 01:30P Chart for @W8Z Options for @W8Z
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 532'6 535'6 527'2 528'0 -5'2 528'0s 04:58P Chart for @MW8U Options for @MW8U
Dec 18 550'6 553'6 545'4 546'6 -4'6 546'2s 04:58P Chart for @MW8Z Options for @MW8Z
Mar 19 567'6 569'2 563'0 564'0 -4'6 563'2s 01:31P Chart for @MW9H Options for @MW9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 490'6 497'6 487'2 488'0 -3'0 487'6s 05:06P Chart for @KW8U Options for @KW8U
Dec 18 515'0 521'2 512'4 513'0 -2'0 513'0s 02:58P Chart for @KW8Z Options for @KW8Z
Mar 19 534'6 539'4 531'4 532'2 -1'2 532'0s 04:50P Chart for @KW9H Options for @KW9H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 151.675 154.900 151.150 154.550 3.175 154.450s 04:08P Chart for @GF8Q Options for @GF8Q
Sep 18 152.075 154.925 151.500 154.850 2.950 154.650s 04:08P Chart for @GF8U Options for @GF8U
Oct 18 152.275 154.875 151.700 154.750 2.725 154.725s 02:30P Chart for @GF8V Options for @GF8V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 106.675 109.150 106.350 109.100 2.525 108.950s 04:09P Chart for @LE8Q Options for @LE8Q
Oct 18 108.500 110.775 108.350 110.750 2.150 110.650s 02:30P Chart for @LE8V Options for @LE8V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 18 14.24 14.27 14.20 14.21 0.01 14.25s 04:46P Chart for @DA8N Options for @DA8N
Aug 18 15.14 15.09 Chart for @DA8Q Options for @DA8Q
Sep 18 15.65 15.62 Chart for @DA8U Options for @DA8U
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 1.412 1.412 1.397 1.410 -0.001 1.412s 04:02P Chart for @AC8Q Options for @AC8Q
Sep 18 1.400 1.412 1.400 1.404 0.001 1.412s 05:08P Chart for @AC8U Options for @AC8U
Oct 18 1.401 1.402 1.401 1.402 0.001 1.406s 04:00P Chart for @AC8V Options for @AC8V
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Jul 18 1223.9 1226.3 Chart for QGC8N Options for QGC8N
Aug 18 1227.3 1227.6 1226.4 1226.9 - 1.0 1227.9 05:08P Chart for QGC8Q Options for QGC8Q
Sep 18 1230.3 1230.5 Chart for QGC8U Options for QGC8U
QRB - RBOB GASOLINE - NYMEX
Month Open High Low Last Change Close Time More
Aug 18 2.0497 2.0510 2.0469 2.0469 0.0025 2.0444 05:08P Chart for QRB8Q Options for QRB8Q
Sep 18 2.0215 2.0226 2.0175 2.0193 0.0034 2.0159 05:08P Chart for QRB8U Options for QRB8U
Oct 18 1.9068 1.9069 1.9052 1.9054 0.0032 1.9022 05:08P Chart for QRB8V Options for QRB8V
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Aug 18 69.00 69.02 68.92 68.94 0.18 68.76 05:08P Chart for QCL8Q Options for QCL8Q
Sep 18 67.96 67.96 67.85 67.87 0.12 67.75 05:08P Chart for QCL8U Options for QCL8U
Oct 18 66.48 66.53 66.45 66.46 0.08 66.38 05:07P Chart for QCL8V Options for QCL8V
QHO - NEW YORK HARBOR ULSD - NYMEX
Month Open High Low Last Change Close Time More
Aug 18 2.0920 2.0920 2.0896 2.0909 0.0006 2.0903 05:08P Chart for QHO8Q Options for QHO8Q
Sep 18 2.0950 2.0963 2.0939 2.0957 0.0005 2.0952 05:08P Chart for QHO8U Options for QHO8U
Oct 18 2.1004 2.1006 2.0997 2.1006 0.0007 2.0999 05:08P Chart for QHO8V Options for QHO8V
My Custom Markets
Symbol Open High Low Last Change Close Time More



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