Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 579'0 595'0 575'4 576'0 -2'4 577'2s 04/09 Chart for @C1K Options for @C1K
Jul 21 561'0 577'0 559'6 560'6 0'6 562'6s 04/09 Chart for @C1N Options for @C1N
Sep 21 509'2 519'4 508'2 508'4 0'6 510'6s 04/09 Chart for @C1U Options for @C1U
Dec 21 494'0 503'6 494'0 494'4 1'6 496'4s 04/09 Chart for @C1Z Options for @C1Z
Mar 22 501'0 510'4 501'0 502'6 2'0 503'4s 04/09 Chart for @C2H Options for @C2H
May 22 505'2 514'2 505'2 506'4 2'4 508'0s 04/09 Chart for @C2K Options for @C2K
Jul 22 507'0 515'6 507'0 508'0 2'4 509'6s 04/09 Chart for @C2N Options for @C2N
Sep 22 473'2 478'0 472'0 472'2 3'2 474'2s 04/09 Chart for @C2U Options for @C2U
Dec 22 459'0 462'4 458'2 459'4 3'2 461'4s 04/09 Chart for @C2Z Options for @C2Z
Mar 23 465'6 469'0 465'6 466'4 3'6 468'6s 04/09 Chart for @C3H Options for @C3H
May 23 468'0 2'6 472'2s 04/09 Chart for @C3K Options for @C3K
Jul 23 472'0 473'0 472'0 473'0 3'0 474'0s 04/09 Chart for @C3N Options for @C3N
Sep 23 406'0 3'0 451'4s 04/09 Chart for @C3U Options for @C3U
Dec 23 429'0 433'0 428'0 429'6 1'6 430'2s 04/09 Chart for @C3Z Options for @C3Z
Jul 24 441'0 441'0 434'6 434'6 1'6 440'2s 04/09 Chart for @C4N Options for @C4N
Dec 24 413'4 420'0 413'4 420'0 0'2 421'6s 04/09 Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 21 578'6 592'4 576'6 587'0 10'0 586'4s 04/09 Chart for @KW1K Options for @KW1K
Jul 21 584'0 599'4 583'6 595'0 10'4 594'2s 04/09 Chart for @KW1N Options for @KW1N
Sep 21 591'4 605'6 591'0 601'0 10'2 600'6s 04/09 Chart for @KW1U Options for @KW1U
Dec 21 601'6 615'4 601'6 611'2 10'0 610'4s 04/09 Chart for @KW1Z Options for @KW1Z
Mar 22 611'0 620'6 610'2 619'6 10'0 619'6s 04/09 Chart for @KW2H Options for @KW2H
May 22 622'2 625'0 621'4 624'2 8'4 623'0s 04/09 Chart for @KW2K Options for @KW2K
Jul 22 605'0 610'6 599'4 606'4 6'0 608'0s 04/09 Chart for @KW2N Options for @KW2N
Sep 22 601'0 601'0 601'0 601'0 5'6 612'4s 04/09 Chart for @KW2U Options for @KW2U
Dec 22 619'4 619'4 619'4 619'4 7'0 622'0s 04/09 Chart for @KW2Z Options for @KW2Z
Mar 23 609'0 7'0 627'0s 04/09 Chart for @KW3H Options for @KW3H
May 23 622'2 7'0 622'2s 04/09 Chart for @KW3K Options for @KW3K
Jul 23 584'6 7'0 578'6s 04/09 Chart for @KW3N Options for @KW3N
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
May 21 0.8240 0.0099 0.8240s 04/09 Chart for QTT1K Options for QTT1K
Jul 21 0.8374 0.0108 0.8374s 04/09 Chart for QTT1N Options for QTT1N
Oct 21 0.8226 0.0060 0.8226s 04/09 Chart for QTT1V Options for QTT1V
Dec 21 0.8178 0.0066 0.8178s 04/09 Chart for QTT1Z Options for QTT1Z
Mar 22 0.8159 0.0075 0.8159s 04/09 Chart for QTT2H Options for QTT2H
May 22 0.8160 0.0081 0.8160s 04/09 Chart for QTT2K Options for QTT2K
Jul 22 0.8150 0.0084 0.8150s 04/09 Chart for QTT2N Options for QTT2N
Oct 22 0.7820 0.0079 0.7820s 04/09 Chart for QTT2V Options for QTT2V
Dec 22 0.7597 0.0081 0.7597s 04/09 Chart for QTT2Z Options for QTT2Z
Mar 23 0.7617 0.0081 0.7617s 04/09 Chart for QTT3H Options for QTT3H
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 146.875 147.150 144.500 145.100 - 2.375 144.750s 04/09 Chart for @GF1J Options for @GF1J
May 21 151.675 151.800 148.775 149.900 - 1.975 149.625s 04/09 Chart for @GF1K Options for @GF1K
Aug 21 161.400 161.575 159.100 160.100 - 1.650 159.950s 04/09 Chart for @GF1Q Options for @GF1Q
Sep 21 162.175 162.175 159.850 160.975 - 1.450 160.875s 04/09 Chart for @GF1U Options for @GF1U
Oct 21 162.700 162.700 160.525 161.450 - 1.375 161.550s 04/09 Chart for @GF1V Options for @GF1V
Nov 21 163.100 163.100 161.000 161.725 - 1.250 161.975s 04/09 Chart for @GF1X Options for @GF1X
Jan 22 160.875 162.150 159.850 161.250 - 0.800 161.175s 04/09 Chart for @GF2F Options for @GF2F
Mar 22 160.125 161.650 159.125 160.550 0.450 160.550s 04/09 Chart for @GF2H Options for @GF2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 124.050 124.575 123.275 123.400 - 0.725 123.425s 04/09 Chart for @LE1J Options for @LE1J
Jun 21 124.700 124.975 122.250 122.800 - 2.450 122.575s 04/09 Chart for @LE1M Options for @LE1M
Aug 21 123.750 123.975 122.200 122.650 - 1.625 122.400s 04/09 Chart for @LE1Q Options for @LE1Q
Oct 21 126.775 126.950 125.525 125.875 - 1.350 125.700s 04/09 Chart for @LE1V Options for @LE1V
Dec 21 129.450 129.550 128.500 128.750 - 1.000 128.700s 04/09 Chart for @LE1Z Options for @LE1Z
Feb 22 131.750 131.825 130.875 131.250 - 0.725 131.225s 04/09 Chart for @LE2G Options for @LE2G
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1416'0 1419'0 1400'6 1403'2 -12'2 1403'0s 04/09 Chart for @S1K Options for @S1K
Jul 21 1410'2 1413'4 1395'4 1398'0 -11'4 1398'2s 04/09 Chart for @S1N Options for @S1N
Aug 21 1372'6 1376'6 1360'2 1361'6 -11'6 1362'0s 04/09 Chart for @S1Q Options for @S1Q
QNG - NATURAL GAS - NYMEX
Month Open High Low Last Change Close Time More
May 21 2.520 2.552 2.503 2.521 0.004 2.526s 04/09 Chart for QNG1K Options for QNG1K
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 21 59.76 59.95 59.10 59.34 -0.28 59.32s 04/09 Chart for QCL1K Options for QCL1K
@AC - ETHANOL - CBOT
Month Open High Low Last Change Close Time More
May 21 1.905 1.905s 04/09 Chart for @AC1K Options for @AC1K
QGC - GOLD - COMEX
Month Open High Low Last Change Close Time More
Apr 21 1750.8 1750.8 1733.3 1741.7 - 13.5 1743.3s 04/09 Chart for QGC1J Options for QGC1J
SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 21 4119.50 30.50 4119.50s 04/09 Chart for SP1M Options for SP1M
My Custom Markets
Symbol Open High Low Last Change Close Time More

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