Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 371'0 371'2 370'4 371'2 0'0 371'2 07:46P Chart for @C9Z Options for @C9Z
Mar 20 380'2 380'6 380'0 380'6 0'0 380'6 07:46P Chart for @C0H Options for @C0H
May 20 386'0 386'4 385'6 386'4 0'0 386'4 07:46P Chart for @C0K Options for @C0K
Jul 20 392'0 392'4 392'0 392'4 0'0 392'4 07:46P Chart for @C0N Options for @C0N
Sep 20 391'2 391'2 390'4 391'0 0'0 391'0 07:46P Chart for @C0U Options for @C0U
Dec 20 395'6 396'0 395'4 396'0 0'2 395'6 07:46P Chart for @C0Z Options for @C0Z
Mar 21 409'2 409'2 405'6 406'2 -3'2 406'0s 07:46P Chart for @C1H Options for @C1H
May 21 413'6 413'6 411'0 411'4 -3'0 411'4s 07:31P Chart for @C1K Options for @C1K
Jul 21 417'0 417'0 414'2 414'2 -3'2 414'6s 07:46P Chart for @C1N Options for @C1N
Sep 21 406'2 406'2 406'2 406'2 -1'4 406'4s 07:11P Chart for @C1U Options for @C1U
Dec 21 410'0 410'6 408'4 408'4 -2'0 408'4s 07:46P Chart for @C1Z Options for @C1Z
Jul 22 425'6 -1'2 425'4s 07:00P Chart for @C2N Options for @C2N
Dec 22 415'4 -1'2 414'6s 07:00P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 919'0 919'6 918'2 919'2 1'0 918'2 07:46P Chart for @S0F Options for @S0F
Mar 20 931'2 932'2 931'0 932'0 1'2 930'6 07:46P Chart for @S0H Options for @S0H
May 20 943'2 943'4 942'4 943'4 1'2 942'2 07:46P Chart for @S0K Options for @S0K
Jul 20 953'0 953'6 952'6 953'6 1'2 952'4 07:46P Chart for @S0N Options for @S0N
Aug 20 956'4 956'6 956'4 956'6 1'0 955'6 07:46P Chart for @S0Q Options for @S0Q
Sep 20 952'4 952'4 952'0 952'0 0'0 952'0 07:45P Chart for @S0U Options for @S0U
Nov 20 953'0 954'2 953'0 954'2 1'0 953'2 07:45P Chart for @S0X Options for @S0X
Jan 21 957'0 959'6 954'6 957'6 1'6 957'2s 07:42P Chart for @S1F Options for @S1F
Mar 21 951'0 955'0 951'0 952'2 1'6 952'6s 07:42P Chart for @S1H Options for @S1H
May 21 953'4 953'4 953'4 953'4 1'6 951'4s 07:42P Chart for @S1K Options for @S1K
Jul 21 957'2 957'2 954'0 954'4 1'0 954'0s 07:42P Chart for @S1N Options for @S1N
Aug 21 966'6 0'6 952'6s 07:42P Chart for @S1Q Options for @S1Q
Sep 21 956'0 0'6 936'2s 07:15P Chart for @S1U Options for @S1U
Nov 21 935'0 939'4 933'6 935'2 0'2 936'0s 07:42P Chart for @S1X Options for @S1X
Jan 22 936'0 0'2 936'0s 11/15 Chart for @S2F Options for @S2F
Mar 22 936'0 0'2 936'0s 11/15 Chart for @S2H Options for @S2H
May 22 936'0 0'2 936'0s 11/15 Chart for @S2K Options for @S2K
Jul 22 955'4 0'2 945'6s 07:15P Chart for @S2N Options for @S2N
Aug 22 945'6 0'2 945'6s 11/15 Chart for @S2Q Options for @S2Q
Sep 22 945'6 0'2 945'6s 11/15 Chart for @S2U Options for @S2U
Nov 22 969'0 0'2 935'6s 07:15P Chart for @S2X Options for @S2X
Jul 23 935'6 0'2 935'6s 11/15 Chart for @S3N Options for @S3N
Nov 23 935'6 0'2 935'6s 11/15 Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3073 3073 3069 3071 3071 07:46P Chart for @SM9Z Options for @SM9Z
Jan 20 3092 3093 3089 3091 - 1 3092 07:46P Chart for @SM0F Options for @SM0F
Mar 20 3122 3123 3118 3119 - 2 3121 07:46P Chart for @SM0H Options for @SM0H
May 20 3149 3149 3144 3146 - 2 3148 07:45P Chart for @SM0K Options for @SM0K
Jul 20 3176 3176 3172 3173 - 2 3175 07:45P Chart for @SM0N Options for @SM0N
Aug 20 3181 3181 3181 3181 - 3 3184 07:46P Chart for @SM0Q Options for @SM0Q
Sep 20 3183 3183 3181 3182 - 3 3185 07:47P Chart for @SM0U Options for @SM0U
Oct 20 3153 3180 3153 3179 32 3179s 07:46P Chart for @SM0V Options for @SM0V
Dec 20 3188 3188 3184 3186 - 2 3188 07:45P Chart for @SM0Z Options for @SM0Z
Jan 21 3182 3182 3182 3182 26 3183s 07:42P Chart for @SM1F Options for @SM1F
Mar 21 3161 26 3153s 07:26P Chart for @SM1H Options for @SM1H
May 21 3137 28 3145s 07:41P Chart for @SM1K Options for @SM1K
Jul 21 3139 27 3151s 07:41P Chart for @SM1N Options for @SM1N
Aug 21 3200 27 3143s 07:39P Chart for @SM1Q Options for @SM1Q
Sep 21 3200 27 3133s 07:39P Chart for @SM1U Options for @SM1U
Oct 21 3200 27 3122s 11/15 Chart for @SM1V Options for @SM1V
Dec 21 3103 27 3105s 07:39P Chart for @SM1Z Options for @SM1Z
Jul 22 3105 27 3105s 11/15 Chart for @SM2N Options for @SM2N
Oct 22 3105 27 3105s 11/15 Chart for @SM2V Options for @SM2V
Dec 22 3105 27 3105s 11/15 Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.075 119.425 118.575 119.050 0.025 119.100s 11/15 Chart for @LE9Z Options for @LE9Z
Feb 20 124.925 125.100 124.425 124.900 0.050 124.975s 11/15 Chart for @LE0G Options for @LE0G
Apr 20 126.000 126.275 125.575 126.075 - 0.025 126.075s 11/15 Chart for @LE0J Options for @LE0J
Jun 20 117.650 117.850 117.175 117.500 - 0.075 117.600s 11/15 Chart for @LE0M Options for @LE0M
Aug 20 115.150 115.350 114.675 114.975 - 0.100 115.100s 11/15 Chart for @LE0Q Options for @LE0Q
Oct 20 116.000 116.150 115.550 115.800 - 0.200 115.950s 11/15 Chart for @LE0V Options for @LE0V
Dec 20 118.100 118.200 117.725 118.100 - 0.175 118.025s 11/15 Chart for @LE0Z Options for @LE0Z
Feb 21 119.500 119.800 119.250 119.650 119.675s 11/15 Chart for @LE1G Options for @LE1G
Apr 21 120.450 120.450 120.225 120.225 - 0.450 120.525s 11/15 Chart for @LE1J Options for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.025 63.300 62.475 63.275 0.450 63.200s 11/15 Chart for @HE9Z Options for @HE9Z
Feb 20 73.325 73.400 71.400 71.800 -1.375 72.000s 11/15 Chart for @HE0G Options for @HE0G
Apr 20 80.150 80.275 77.975 78.700 -1.325 78.975s 11/15 Chart for @HE0J Options for @HE0J
May 20 85.750 85.750 84.600 84.800 -1.625 85.025s 11/15 Chart for @HE0K Options for @HE0K
Jun 20 91.675 91.675 89.625 90.225 -1.425 90.375s 11/15 Chart for @HE0M Options for @HE0M
Jul 20 91.750 91.750 90.000 90.500 -1.525 90.575s 11/15 Chart for @HE0N Options for @HE0N
Aug 20 90.375 90.450 88.700 89.225 -1.575 89.250s 11/15 Chart for @HE0Q Options for @HE0Q
Oct 20 75.850 75.850 74.825 75.125 -1.100 75.050s 11/15 Chart for @HE0V Options for @HE0V
Dec 20 69.900 70.000 69.350 69.725 -0.150 69.850s 11/15 Chart for @HE0Z Options for @HE0Z
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