Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 425'4 434'0 423'6 432'0 6'2 430'6s 07/19 Chart for @C9U Options for @C9U
Dec 19 430'6 439'0 428'4 437'0 6'0 435'6s 07/19 Chart for @C9Z Options for @C9Z
Mar 20 439'0 446'6 437'2 445'0 5'6 444'0s 07/19 Chart for @C0H Options for @C0H
May 20 443'0 449'6 441'2 449'0 5'6 448'0s 07/19 Chart for @C0K Options for @C0K
Jul 20 446'4 452'4 444'4 452'2 5'4 451'2s 07/19 Chart for @C0N Options for @C0N
Sep 20 421'0 426'6 421'0 426'6 3'6 425'4s 07/19 Chart for @C0U Options for @C0U
Dec 20 416'0 419'4 415'6 419'4 1'6 418'4s 07/19 Chart for @C0Z Options for @C0Z
Mar 21 427'2 428'2 426'0 427'4 1'4 428'0s 07/19 Chart for @C1H Options for @C1H
May 21 432'6 432'6 432'6 432'6 1'4 433'6s 07/19 Chart for @C1K Options for @C1K
Jul 21 435'6 1'6 438'0s 07/19 Chart for @C1N Options for @C1N
Sep 21 420'0 1'0 418'4s 07/19 Chart for @C1U Options for @C1U
Dec 21 420'4 421'0 420'0 421'0 1'2 420'6s 07/19 Chart for @C1Z Options for @C1Z
Jul 22 434'0 1'2 434'6s 07/19 Chart for @C2N Options for @C2N
Dec 22 419'6 0'0 420'4s 07/19 Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 881'6 905'6 879'4 901'0 20'2 901'4s 07/19 Chart for @S9Q Options for @S9Q
Sep 19 887'4 911'6 885'2 906'6 20'2 907'2s 07/19 Chart for @S9U Options for @S9U
Nov 19 899'4 924'0 897'2 919'2 20'2 919'2s 07/19 Chart for @S9X Options for @S9X
Jan 20 912'0 936'0 909'6 931'2 20'2 931'6s 07/19 Chart for @S0F Options for @S0F
Mar 20 922'4 945'0 920'2 940'6 19'2 940'4s 07/19 Chart for @S0H Options for @S0H
May 20 930'2 951'6 929'0 949'0 18'6 948'6s 07/19 Chart for @S0K Options for @S0K
Jul 20 938'6 960'2 937'2 956'4 17'6 956'4s 07/19 Chart for @S0N Options for @S0N
Aug 20 946'4 946'4 945'4 945'4 17'6 959'2s 07/19 Chart for @S0Q Options for @S0Q
Sep 20 955'4 955'4 955'4 955'4 15'6 955'4s 07/19 Chart for @S0U Options for @S0U
Nov 20 941'6 959'0 941'6 956'2 13'2 955'2s 07/19 Chart for @S0X Options for @S0X
Jan 21 961'0 13'2 961'4s 07/19 Chart for @S1F Options for @S1F
Mar 21 963'0 13'6 965'6s 07/19 Chart for @S1H Options for @S1H
May 21 964'0 13'6 971'6s 07/19 Chart for @S1K Options for @S1K
Jul 21 975'2 975'2 975'2 975'2 13'4 977'4s 07/19 Chart for @S1N Options for @S1N
Aug 21 974'4 13'4 976'6s 07/19 Chart for @S1Q Options for @S1Q
Sep 21 956'0 13'4 966'6s 07/19 Chart for @S1U Options for @S1U
Nov 21 951'6 13'6 955'6s 07/19 Chart for @S1X Options for @S1X
Jul 22 959'4 13'6 959'4s 07/19 Chart for @S2N Options for @S2N
Nov 22 931'0 13'6 942'0s 07/19 Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 19 3075 3135 3066 3111 42 3112s 07/19 Chart for @SM9Q Options for @SM9Q
Sep 19 3088 3149 3079 3127 41 3125s 07/19 Chart for @SM9U Options for @SM9U
Oct 19 3104 3166 3101 3142 43 3143s 07/19 Chart for @SM9V Options for @SM9V
Dec 19 3135 3199 3123 3176 47 3175s 07/19 Chart for @SM9Z Options for @SM9Z
Jan 20 3145 3215 3140 3190 47 3192s 07/19 Chart for @SM0F Options for @SM0F
Mar 20 3174 3239 3174 3218 47 3220s 07/19 Chart for @SM0H Options for @SM0H
May 20 3201 3265 3200 3244 45 3246s 07/19 Chart for @SM0K Options for @SM0K
Jul 20 3228 3293 3228 3274 42 3273s 07/19 Chart for @SM0N Options for @SM0N
Aug 20 3258 3300 3258 3300 40 3280s 07/19 Chart for @SM0Q Options for @SM0Q
Sep 20 3263 3302 3263 3302 38 3285s 07/19 Chart for @SM0U Options for @SM0U
Oct 20 3269 3301 3264 3293 37 3282s 07/19 Chart for @SM0V Options for @SM0V
Dec 20 3269 3318 3269 3294 37 3294s 07/19 Chart for @SM0Z Options for @SM0Z
Jan 21 3125 36 3293s 07/19 Chart for @SM1F Options for @SM1F
Mar 21 3294 36 3294s 07/19 Chart for @SM1H Options for @SM1H
May 21 3303 36 3303s 07/19 Chart for @SM1K Options for @SM1K
Jul 21 3322 36 3322s 07/19 Chart for @SM1N Options for @SM1N
Aug 21 3322 36 3322s 07/19 Chart for @SM1Q Options for @SM1Q
Sep 21 3322 36 3322s 07/19 Chart for @SM1U Options for @SM1U
Oct 21 3322 36 3322s 07/19 Chart for @SM1V Options for @SM1V
Dec 21 3306 36 3306s 07/19 Chart for @SM1Z Options for @SM1Z
Jul 22 3306 36 3306s 07/19 Chart for @SM2N Options for @SM2N
Oct 22 3306 36 3306s 07/19 Chart for @SM2V Options for @SM2V
Dec 22 3306 36 3306s 07/19 Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 107.475 107.850 107.100 107.475 0.200 107.600s 07/19 Chart for @LE9Q Options for @LE9Q
Oct 19 108.250 108.725 107.850 108.350 0.250 108.500s 07/19 Chart for @LE9V Options for @LE9V
Dec 19 112.725 113.400 112.600 113.000 0.375 113.175s 07/19 Chart for @LE9Z Options for @LE9Z
Feb 20 116.300 117.100 116.175 116.925 0.650 117.025s 07/19 Chart for @LE0G Options for @LE0G
Apr 20 118.000 118.800 117.775 118.775 0.775 118.775s 07/19 Chart for @LE0J Options for @LE0J
Jun 20 111.400 112.125 111.275 112.075 0.675 112.100s 07/19 Chart for @LE0M Options for @LE0M
Aug 20 109.950 110.500 109.900 110.475 0.600 110.450s 07/19 Chart for @LE0Q Options for @LE0Q
Oct 20 112.500 112.500 112.175 112.300 0.575 112.300s 07/19 Chart for @LE0V Options for @LE0V
Dec 20 113.800 0.575 113.800s 07/19 Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 19 82.750 84.550 82.000 84.075 1.100 83.875s 07/19 Chart for @HE9Q Options for @HE9Q
Oct 19 77.075 79.475 76.125 79.225 2.025 78.925s 07/19 Chart for @HE9V Options for @HE9V
Dec 19 75.475 77.100 74.725 76.850 1.475 76.750s 07/19 Chart for @HE9Z Options for @HE9Z
Feb 20 79.675 80.875 79.025 80.875 1.225 80.800s 07/19 Chart for @HE0G Options for @HE0G
Apr 20 82.500 83.400 82.075 83.325 0.725 83.350s 07/19 Chart for @HE0J Options for @HE0J
May 20 86.500 87.000 86.500 87.000 0.475 87.000s 07/19 Chart for @HE0K Options for @HE0K
Jun 20 89.675 90.275 89.125 90.175 0.500 90.200s 07/19 Chart for @HE0M Options for @HE0M
Jul 20 89.000 89.400 89.000 89.375 0.400 89.400s 07/19 Chart for @HE0N Options for @HE0N
Aug 20 87.900 88.350 87.850 88.350 0.375 88.350s 07/19 Chart for @HE0Q Options for @HE0Q
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