Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 379'4 381'6 378'0 378'6 -0'2 378'6s 03:55P Chart for @C9H Options for @C9H
May 19 388'0 390'2 386'4 387'2 0'0 387'2s 03:38P Chart for @C9K Options for @C9K
Jul 19 395'2 397'4 394'4 395'4 0'2 395'2s 02:57P Chart for @C9N Options for @C9N
Sep 19 397'4 399'2 396'6 398'0 0'6 397'6s 02:30P Chart for @C9U Options for @C9U
Dec 19 401'0 403'2 401'0 402'2 1'4 402'2s 03:33P Chart for @C9Z Options for @C9Z
Mar 20 409'4 411'6 409'4 411'0 1'2 411'0s 03:36P Chart for @C0H Options for @C0H
May 20 414'4 416'4 414'4 415'4 1'2 416'2s 01:30P Chart for @C0K Options for @C0K
Jul 20 419'4 421'2 419'4 420'6 1'2 420'6s 03:36P Chart for @C0N Options for @C0N
Sep 20 412'2 412'2 411'6 412'2 0'0 412'2s 01:20P Chart for @C0U Options for @C0U
Dec 20 413'0 413'6 412'4 413'0 0'6 413'2s 02:30P Chart for @C0Z Options for @C0Z
Mar 21 420'0 420'2 420'0 420'2 1'2 421'4s 01:20P Chart for @C1H Options for @C1H
May 21 418'0 1'2 422'0s 01:20P Chart for @C1K Options for @C1K
Jul 21 430'0 0'6 430'0s 01:20P Chart for @C1N Options for @C1N
Sep 21 422'4 0'6 422'4s 01:20P Chart for @C1U Options for @C1U
Dec 21 418'0 0'2 418'0s 01:20P Chart for @C1Z Options for @C1Z
Jul 22 427'4 0'2 427'4s 01:20P Chart for @C2N Options for @C2N
Dec 22 416'2 0'0 416'2s 01:20P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 911'0 918'2 910'4 915'6 5'6 915'0s 03:54P Chart for @S9H Options for @S9H
May 19 924'4 931'6 924'0 929'2 6'0 928'6s 03:34P Chart for @S9K Options for @S9K
Jul 19 936'6 944'4 936'6 942'0 6'0 941'6s 01:30P Chart for @S9N Options for @S9N
Aug 19 944'4 949'2 943'2 947'0 5'6 946'6s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 945'4 951'0 945'4 949'4 5'6 949'2s 01:30P Chart for @S9U Options for @S9U
Nov 19 951'2 957'0 951'2 956'4 6'0 956'2s 03:50P Chart for @S9X Options for @S9X
Jan 20 962'6 967'6 962'6 967'2 5'4 967'0s 03:37P Chart for @S0F Options for @S0F
Mar 20 967'2 973'0 967'2 972'6 4'2 972'2s 01:30P Chart for @S0H Options for @S0H
May 20 977'4 977'6 976'0 976'0 3'6 977'6s 01:20P Chart for @S0K Options for @S0K
Jul 20 984'0 984'0 981'4 984'0 3'4 984'2s 01:20P Chart for @S0N Options for @S0N
Aug 20 965'6 3'4 983'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 975'0 975'0 975'0 975'0 3'4 978'0s 01:20P Chart for @S0U Options for @S0U
Nov 20 976'6 977'2 974'4 976'6 2'6 977'2s 02:45P Chart for @S0X Options for @S0X
Jan 21 979'6 2'6 979'2s 01:20P Chart for @S1F Options for @S1F
Mar 21 983'6 2'6 979'2s 01:20P Chart for @S1H Options for @S1H
May 21 979'6 2'6 979'6s 01:20P Chart for @S1K Options for @S1K
Jul 21 995'0 2'6 995'4s 01:20P Chart for @S1N Options for @S1N
Aug 21 995'4 2'6 995'4s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 995'4 2'6 995'4s 01:20P Chart for @S1U Options for @S1U
Nov 21 979'0 1'2 983'0s 01:20P Chart for @S1X Options for @S1X
Jul 22 983'0 1'2 983'0s 01:20P Chart for @S2N Options for @S2N
Nov 22 983'0 1'2 983'0s 01:20P Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 3128 3149 3121 3134 - 1 3129s 02:49P Chart for @SM9H Options for @SM9H
May 19 3167 3185 3159 3169 - 1 3166s 01:30P Chart for @SM9K Options for @SM9K
Jul 19 3204 3222 3197 3208 1 3205s 03:56P Chart for @SM9N Options for @SM9N
Aug 19 3219 3236 3212 3221 3219s 01:20P Chart for @SM9Q Options for @SM9Q
Sep 19 3231 3247 3226 3230 3231s 01:20P Chart for @SM9U Options for @SM9U
Oct 19 3244 3250 3229 3239 - 2 3235s 01:20P Chart for @SM9V Options for @SM9V
Dec 19 3259 3270 3246 3258 - 2 3254s 01:30P Chart for @SM9Z Options for @SM9Z
Jan 20 3268 3269 3257 3268 - 3 3265s 01:20P Chart for @SM0F Options for @SM0F
Mar 20 3274 3286 3272 3278 - 4 3270s 01:20P Chart for @SM0H Options for @SM0H
May 20 3289 3290 3284 3287 - 5 3278s 01:20P Chart for @SM0K Options for @SM0K
Jul 20 3296 3298 3284 3284 - 7 3289s 01:20P Chart for @SM0N Options for @SM0N
Aug 20 3250 - 7 3265s 01:20P Chart for @SM0Q Options for @SM0Q
Sep 20 3270 - 7 3245s 01:20P Chart for @SM0U Options for @SM0U
Oct 20 3250 - 7 3228s 01:20P Chart for @SM0V Options for @SM0V
Dec 20 3244 3244 3244 3244 - 1 3237s 01:20P Chart for @SM0Z Options for @SM0Z
Jan 21 3237 - 1 3237s 01:20P Chart for @SM1F Options for @SM1F
Mar 21 3237 - 1 3237s 01:20P Chart for @SM1H Options for @SM1H
May 21 3237 - 1 3237s 01:20P Chart for @SM1K Options for @SM1K
Jul 21 3266 - 1 3266s 01:20P Chart for @SM1N Options for @SM1N
Aug 21 3266 - 1 3266s 01:20P Chart for @SM1Q Options for @SM1Q
Sep 21 3266 - 1 3266s 01:20P Chart for @SM1U Options for @SM1U
Oct 21 3266 - 1 3266s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3336 - 1 3336s 01:20P Chart for @SM1Z Options for @SM1Z
Jul 22 3336 - 1 3336s 01:20P Chart for @SM2N Options for @SM2N
Oct 22 3336 - 1 3336s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3336 - 1 3336s 01:20P Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 125.125 125.625 124.700 125.600 0.425 125.550s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 126.200 126.575 125.475 126.575 0.425 126.500s 02:32P Chart for @LE9J Options for @LE9J
Jun 19 116.450 117.125 116.100 117.025 0.425 116.850s 02:34P Chart for @LE9M Options for @LE9M
Aug 19 112.925 113.750 112.800 113.675 0.750 113.675s 03:05P Chart for @LE9Q Options for @LE9Q
Oct 19 114.425 115.250 114.325 115.250 0.625 115.075s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 116.875 117.550 116.800 117.550 0.500 117.375s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 118.300 118.825 118.300 118.750 0.400 118.650s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 118.700 118.750 118.700 118.725 0.600 118.725s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 111.950 0.600 111.925s 01:05P Chart for @LE0M Options for @LE0M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.150 61.450 60.300 60.775 -0.700 60.775s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 65.500 65.775 63.775 64.925 -1.250 64.850s 01:05P Chart for @HE9J Options for @HE9J
May 19 71.325 71.375 70.250 71.275 -0.750 71.275s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 79.175 79.475 78.050 79.375 -0.400 79.275s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 80.825 81.250 79.900 81.050 -0.150 81.150s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 81.100 81.275 80.000 80.975 -0.200 81.175s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 69.050 69.050 68.200 68.550 -0.350 68.850s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 63.625 63.725 63.200 63.275 -0.200 63.575s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 67.450 67.450 67.350 67.350 -0.075 67.375s 01:05P Chart for @HE0G Options for @HE0G
My Custom Markets
Symbol Open High Low Last Change Close Time More


 
 
 


Central Farm Service Online Offer Center
Powered by DTN Portal®
Transact Online
  • Offers & Contracts
  • Easy to Use
  • Complete Records
Access Your Account




Local Radar
Truman, MN
Chg Zip Code: 
 
Radar
View complete Local Weather

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