Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 364'4 367'2 362'6 366'4 2'0 366'4s 02/28 Chart for @C0H Options for @C0H
May 20 368'0 369'6 365'6 368'2 0'2 368'2s 02/28 Chart for @C0K Options for @C0K
Jul 20 373'0 373'4 370'0 372'2 0'0 372'4s 02/28 Chart for @C0N Options for @C0N
Sep 20 373'0 373'6 370'2 372'0 -0'2 372'4s 02/28 Chart for @C0U Options for @C0U
Dec 20 377'6 378'2 375'0 376'4 -0'4 377'0s 02/28 Chart for @C0Z Options for @C0Z
Mar 21 387'4 388'4 385'4 387'0 0'0 387'4s 02/28 Chart for @C1H Options for @C1H
May 21 392'6 393'2 390'4 392'2 0'0 392'6s 02/28 Chart for @C1K Options for @C1K
Jul 21 395'4 396'0 393'4 395'4 0'0 395'6s 02/28 Chart for @C1N Options for @C1N
Sep 21 388'4 390'0 388'0 390'0 0'4 390'0s 02/28 Chart for @C1U Options for @C1U
Dec 21 392'0 392'0 390'0 391'4 -0'2 391'6s 02/28 Chart for @C1Z Options for @C1Z
Mar 22 401'4 401'6 400'0 400'6 -0'2 401'4s 02/28 Chart for @C2H Options for @C2H
May 22 405'0 405'0 405'0 405'0 0'2 406'2s 02/28 Chart for @C2K Options for @C2K
Jul 22 408'4 409'0 407'6 409'0 0'0 410'0s 02/28 Chart for @C2N Options for @C2N
Sep 22 405'0 0'0 403'2s 02/28 Chart for @C2U Options for @C2U
Dec 22 400'0 400'0 397'6 400'0 -1'0 400'2s 02/28 Chart for @C2Z Options for @C2Z
Jul 23 428'0 -1'0 410'6s 02/28 Chart for @C3N Options for @C3N
Dec 23 406'0 406'0 406'0 406'0 -1'2 405'2s 02/28 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 886'2 887'2 874'4 884'4 -2'6 883'4s 02/28 Chart for @S0H Options for @S0H
May 20 894'6 895'4 879'6 892'6 -2'2 892'6s 02/28 Chart for @S0K Options for @S0K
Jul 20 903'6 904'4 889'6 902'2 -3'2 901'4s 02/28 Chart for @S0N Options for @S0N
Aug 20 907'6 907'6 893'6 905'0 -4'2 904'0s 02/28 Chart for @S0Q Options for @S0Q
Sep 20 907'4 907'6 895'2 904'6 -4'2 904'2s 02/28 Chart for @S0U Options for @S0U
Nov 20 913'2 913'2 900'2 908'4 -5'2 908'2s 02/28 Chart for @S0X Options for @S0X
Jan 21 916'0 916'0 903'6 911'2 -5'4 911'0s 02/28 Chart for @S1F Options for @S1F
Mar 21 906'2 908'6 897'6 903'4 -4'6 904'0s 02/28 Chart for @S1H Options for @S1H
May 21 906'2 908'4 898'6 904'2 -4'0 904'2s 02/28 Chart for @S1K Options for @S1K
Jul 21 913'0 913'2 905'0 909'4 -4'0 909'2s 02/28 Chart for @S1N Options for @S1N
Aug 21 911'4 -3'6 909'0s 02/28 Chart for @S1Q Options for @S1Q
Sep 21 903'2 -4'0 904'4s 02/28 Chart for @S1U Options for @S1U
Nov 21 907'2 907'6 900'0 904'6 -3'4 904'4s 02/28 Chart for @S1X Options for @S1X
Jan 22 910'0 -3'4 912'0s 02/28 Chart for @S2F Options for @S2F
Mar 22 928'0 -2'4 913'0s 02/28 Chart for @S2H Options for @S2H
May 22 928'0 -2'4 920'0s 02/28 Chart for @S2K Options for @S2K
Jul 22 941'0 -2'2 926'2s 02/28 Chart for @S2N Options for @S2N
Aug 22 941'0 -5'0 923'4s 02/28 Chart for @S2Q Options for @S2Q
Sep 22 941'0 -5'0 923'4s 02/28 Chart for @S2U Options for @S2U
Nov 22 929'4 -3'0 918'6s 02/28 Chart for @S2X Options for @S2X
Jul 23 929'6 -3'0 929'6s 02/28 Chart for @S3N Options for @S3N
Nov 23 930'0 930'0 930'0 930'0 -4'0 927'0s 02/28 Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2981 3004 2945 2980 17 2986s 02/28 Chart for @SM0H Options for @SM0H
May 20 3047 3074 3008 3048 20 3056s 02/28 Chart for @SM0K Options for @SM0K
Jul 20 3091 3116 3051 3092 22 3101s 02/28 Chart for @SM0N Options for @SM0N
Aug 20 3104 3126 3065 3102 19 3111s 02/28 Chart for @SM0Q Options for @SM0Q
Sep 20 3114 3125 3072 3105 14 3114s 02/28 Chart for @SM0U Options for @SM0U
Oct 20 3104 3129 3075 3105 10 3114s 02/28 Chart for @SM0V Options for @SM0V
Dec 20 3137 3154 3102 3131 7 3140s 02/28 Chart for @SM0Z Options for @SM0Z
Jan 21 3118 3146 3109 3127 6 3137s 02/28 Chart for @SM1F Options for @SM1F
Mar 21 3087 3113 3073 3097 3 3099s 02/28 Chart for @SM1H Options for @SM1H
May 21 3072 3105 3066 3079 - 3 3084s 02/28 Chart for @SM1K Options for @SM1K
Jul 21 3092 3122 3086 3092 1 3102s 02/28 Chart for @SM1N Options for @SM1N
Aug 21 3078 1 3100s 02/28 Chart for @SM1Q Options for @SM1Q
Sep 21 3090 2 3094s 02/28 Chart for @SM1U Options for @SM1U
Oct 21 3099 1 3082s 02/28 Chart for @SM1V Options for @SM1V
Dec 21 3108 3109 3103 3103 - 1 3092s 02/28 Chart for @SM1Z Options for @SM1Z
Jan 22 3092 - 1 3092s 02/28 Chart for @SM2F Options for @SM2F
Mar 22 3092 - 1 3092s 02/28 Chart for @SM2H Options for @SM2H
May 22 3092 - 1 3092s 02/28 Chart for @SM2K Options for @SM2K
Jul 22 3092 - 1 3092s 02/28 Chart for @SM2N Options for @SM2N
Aug 22 3092 - 1 3092s 02/28 Chart for @SM2Q Options for @SM2Q
Sep 22 3092 - 1 3092s 02/28 Chart for @SM2U Options for @SM2U
Oct 22 3092 - 1 3092s 02/28 Chart for @SM2V Options for @SM2V
Dec 22 3092 - 1 3092s 02/28 Chart for @SM2Z Options for @SM2Z
Jul 23 3092 - 1 3092s 02/28 Chart for @SM3N Options for @SM3N
Oct 23 3092 - 1 3092s 02/28 Chart for @SM3V Options for @SM3V
Dec 23 3092 - 1 3092s 02/28 Chart for @SM3Z Options for @SM3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 111.000 113.400 110.500 112.700 0.075 112.700s 02/28 Chart for @LE0G Options for @LE0G
Apr 20 108.400 110.000 107.475 107.475 - 2.900 107.575s 02/28 Chart for @LE0J Options for @LE0J
Jun 20 102.000 104.100 100.925 100.925 - 2.725 101.200s 02/28 Chart for @LE0M Options for @LE0M
Aug 20 102.900 105.025 101.475 102.025 - 2.200 102.275s 02/28 Chart for @LE0Q Options for @LE0Q
Oct 20 108.125 109.850 106.700 107.050 - 2.125 107.525s 02/28 Chart for @LE0V Options for @LE0V
Dec 20 112.975 114.225 111.500 112.150 - 1.925 112.275s 02/28 Chart for @LE0Z Options for @LE0Z
Feb 21 116.000 117.425 114.975 115.450 - 1.550 115.625s 02/28 Chart for @LE1G Options for @LE1G
Apr 21 117.925 118.800 116.875 116.900 - 1.450 117.150s 02/28 Chart for @LE1J Options for @LE1J
Jun 21 112.275 - 1.475 110.800s 02/28 Chart for @LE1M Options for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 62.125 63.000 61.525 61.825 -0.275 62.275s 02/28 Chart for @HE0J Options for @HE0J
May 20 69.350 69.750 68.625 68.700 -0.725 69.025s 02/28 Chart for @HE0K Options for @HE0K
Jun 20 77.750 78.075 76.650 76.775 -0.825 77.225s 02/28 Chart for @HE0M Options for @HE0M
Jul 20 79.275 79.525 78.000 78.075 -1.100 78.300s 02/28 Chart for @HE0N Options for @HE0N
Aug 20 79.050 79.400 77.825 78.150 -1.200 78.150s 02/28 Chart for @HE0Q Options for @HE0Q
Oct 20 68.150 68.500 66.950 67.050 -1.300 67.125s 02/28 Chart for @HE0V Options for @HE0V
Dec 20 63.475 63.875 62.700 62.900 -0.825 62.900s 02/28 Chart for @HE0Z Options for @HE0Z
Feb 21 66.975 67.425 66.525 66.550 -0.475 66.700s 02/28 Chart for @HE1G Options for @HE1G
Apr 21 70.800 -0.475 70.250s 02/28 Chart for @HE1J Options for @HE1J
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