Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 352'4 355'0 352'4 353'2 0'6 352'4 11:41P Chart for @C8Z Options for @C8Z
Mar 19 364'6 367'2 364'6 365'4 0'6 364'6 11:41P Chart for @C9H Options for @C9H
May 19 373'0 375'2 373'0 373'4 0'6 372'6 11:41P Chart for @C9K Options for @C9K
Jul 19 379'0 381'0 379'0 379'4 0'4 379'0 11:41P Chart for @C9N Options for @C9N
Sep 19 384'2 385'6 384'0 384'0 0'0 384'0 11:41P Chart for @C9U Options for @C9U
Dec 19 390'2 391'4 390'0 390'0 -0'2 390'2 11:41P Chart for @C9Z Options for @C9Z
Mar 20 401'0 401'0 401'0 401'0 0'2 400'6 11:41P Chart for @C0H Options for @C0H
May 20 407'4 409'0 407'4 409'0 1'4 407'4 11:41P Chart for @C0K Options for @C0K
Jul 20 407'6 414'0 407'6 413'0 3'4 411'4s 11:41P Chart for @C0N Options for @C0N
Sep 20 406'2 406'2 406'2 406'2 2'0 405'0s 11:41P Chart for @C0U Options for @C0U
Dec 20 407'2 407'2 407'2 407'2 0'0 407'2 11:41P Chart for @C0Z Options for @C0Z
Jul 21 423'0 2'6 424'4s 11:41P Chart for @C1N Options for @C1N
Dec 21 419'0 419'0 419'0 419'0 0'4 419'0s 01:20P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 846'2 849'0 842'4 844'2 -6'0 850'2 11:41P Chart for @S8X Options for @S8X
Jan 19 860'0 862'4 856'4 857'6 -6'2 864'0 11:41P Chart for @S9F Options for @S9F
Mar 19 872'0 875'2 869'2 870'6 -6'2 877'0 11:41P Chart for @S9H Options for @S9H
May 19 886'2 888'0 883'0 883'4 -6'2 889'6 11:41P Chart for @S9K Options for @S9K
Jul 19 896'0 898'4 892'4 893'4 -6'2 899'6 11:41P Chart for @S9N Options for @S9N
Aug 19 884'4 906'6 882'2 906'6 19'2 903'6s 11:41P Chart for @S9Q Options for @S9Q
Sep 19 902'2 909'0 902'2 908'4 19'0 905'6s 11:41P Chart for @S9U Options for @S9U
Nov 19 909'2 910'0 904'4 905'4 -6'2 911'6 11:41P Chart for @S9X Options for @S9X
Jan 20 916'6 916'6 915'6 915'6 -6'0 921'6 11:41P Chart for @S0F Options for @S0F
Mar 20 913'0 928'0 912'0 928'0 19'0 928'2s 11:41P Chart for @S0H Options for @S0H
May 20 920'2 937'0 920'2 937'0 19'2 935'2s 11:41P Chart for @S0K Options for @S0K
Jul 20 927'4 944'0 927'4 944'0 19'0 942'4s 11:41P Chart for @S0N Options for @S0N
Aug 20 930'0 19'0 943'2s 11:41P Chart for @S0Q Options for @S0Q
Sep 20 907'0 19'0 937'2s 09:19P Chart for @S0U Options for @S0U
Nov 20 920'0 932'6 920'0 930'0 13'2 930'4s 11:41P Chart for @S0X Options for @S0X
Jul 21 952'0 13'2 957'6s 09:19P Chart for @S1N Options for @S1N
Nov 21 970'0 14'2 937'6s 09:19P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 3111 3119 3087 3091 - 23 3114 11:41P Chart for @SM8V Options for @SM8V
Dec 18 3140 3148 3116 3121 - 23 3144 11:41P Chart for @SM8Z Options for @SM8Z
Jan 19 3145 3156 3122 3131 - 22 3153 11:41P Chart for @SM9F Options for @SM9F
Mar 19 3149 3155 3122 3129 - 23 3152 11:41P Chart for @SM9H Options for @SM9H
May 19 3144 3148 3117 3123 - 22 3145 11:41P Chart for @SM9K Options for @SM9K
Jul 19 3165 3167 3134 3140 - 25 3165 11:41P Chart for @SM9N Options for @SM9N
Aug 19 3175 3178 3150 3150 - 25 3175 11:41P Chart for @SM9Q Options for @SM9Q
Sep 19 3175 3182 3159 3159 - 16 3175 11:41P Chart for @SM9U Options for @SM9U
Oct 19 3157 3163 3151 3151 - 7 3158 11:41P Chart for @SM9V Options for @SM9V
Dec 19 3159 3164 3132 3147 - 10 3157 11:41P Chart for @SM9Z Options for @SM9Z
Jan 20 3129 3177 3118 3168 37 3167s 11:41P Chart for @SM0F Options for @SM0F
Mar 20 3178 3181 3178 3181 37 3177s 11:41P Chart for @SM0H Options for @SM0H
May 20 3144 3185 3144 3185 36 3183s 11:41P Chart for @SM0K Options for @SM0K
Jul 20 3156 3156 3156 3156 35 3201s 11:41P Chart for @SM0N Options for @SM0N
Aug 20 3270 35 3186s 07:00P Chart for @SM0Q Options for @SM0Q
Sep 20 3110 35 3167s 01:20P Chart for @SM0U Options for @SM0U
Oct 20 3230 32 3157s 07:00P Chart for @SM0V Options for @SM0V
Dec 20 3183 32 3172s 11:38P Chart for @SM0Z Options for @SM0Z
Jul 21 3201 32 3201s 01:20P Chart for @SM1N Options for @SM1N
Oct 21 3201 32 3201s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3271 32 3271s 01:20P Chart for @SM1Z Options for @SM1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.500 113.575 112.375 112.750 - 0.650 112.450s 04:09P Chart for @LE8V Options for @LE8V
Dec 18 118.250 118.700 117.250 118.150 - 0.075 117.900s 04:09P Chart for @LE8Z Options for @LE8Z
Feb 19 122.100 122.350 121.175 121.625 - 0.250 121.600s 04:09P Chart for @LE9G Options for @LE9G
Apr 19 122.975 123.375 122.450 122.975 - 0.025 122.950s 04:09P Chart for @LE9J Options for @LE9J
Jun 19 115.625 115.950 115.025 115.525 - 0.075 115.500s 04:09P Chart for @LE9M Options for @LE9M
Aug 19 113.650 114.000 113.175 113.650 0.150 113.650s 04:09P Chart for @LE9Q Options for @LE9Q
Oct 19 114.750 115.300 114.575 114.950 0.075 114.900s 04:09P Chart for @LE9V Options for @LE9V
Dec 19 116.400 116.400 116.000 116.300 0.050 116.300s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 117.250 117.350 117.250 117.350 0.125 117.300s 01:05P Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 60.700 61.625 60.600 61.350 1.250 61.250s 04:09P Chart for @HE8V Options for @HE8V
Dec 18 57.825 58.650 57.350 58.150 0.375 58.275s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 65.950 66.475 64.950 65.400 -0.325 65.625s 03:16P Chart for @HE9G Options for @HE9G
Apr 19 70.000 70.475 69.275 69.825 -0.125 70.075s 04:09P Chart for @HE9J Options for @HE9J
May 19 75.375 75.375 74.500 74.775 -0.200 75.025s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 80.175 80.300 79.375 79.575 -0.225 79.875s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 80.450 80.625 79.750 79.950 -0.300 80.150s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 79.300 79.500 78.700 78.700 -0.450 78.825s 04:09P Chart for @HE9Q Options for @HE9Q
Oct 19 65.400 65.400 65.125 65.150 -0.350 65.150s 01:05P Chart for @HE9V Options for @HE9V
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