Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 366'0 368'0 365'6 366'6 0'4 367'0s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 377'2 379'2 376'6 377'6 0'2 378'0s 01:30P Chart for @C9H Options for @C9H
May 19 385'0 387'0 384'6 385'4 0'0 385'6s 01:30P Chart for @C9K Options for @C9K
Jul 19 392'4 394'0 392'0 392'2 -1'0 392'2s 01:30P Chart for @C9N Options for @C9N
Sep 19 394'2 395'4 393'4 393'4 -1'0 393'6s 01:20P Chart for @C9U Options for @C9U
Dec 19 399'0 400'2 398'4 399'0 -0'6 399'0s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 408'6 408'6 407'6 407'6 -1'0 407'6s 01:20P Chart for @C0H Options for @C0H
May 20 414'0 414'0 413'2 413'2 -1'0 413'2s 01:20P Chart for @C0K Options for @C0K
Jul 20 419'0 419'0 417'2 418'2 -0'6 418'0s 01:20P Chart for @C0N Options for @C0N
Sep 20 418'0 -0'6 412'0s 01:20P Chart for @C0U Options for @C0U
Dec 20 412'4 413'0 412'4 413'0 0'2 412'2s 01:20P Chart for @C0Z Options for @C0Z
Jul 21 430'0 0'0 427'4s 01:20P Chart for @C1N Options for @C1N
Dec 21 418'0 418'0 418'0 418'0 -0'6 418'0s 01:20P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 869'2 875'2 869'2 872'0 3'2 870'4s 01:20P Chart for @S8X Options for @S8X
Jan 19 879'0 887'2 879'0 883'0 5'2 883'4s 01:30P Chart for @S9F Options for @S9F
Mar 19 892'2 900'2 892'2 896'0 5'0 896'6s 01:30P Chart for @S9H Options for @S9H
May 19 905'6 913'4 905'6 909'4 5'2 910'2s 01:30P Chart for @S9K Options for @S9K
Jul 19 918'6 926'2 918'6 922'6 5'2 923'2s 01:30P Chart for @S9N Options for @S9N
Aug 19 924'2 930'4 924'2 927'6 5'0 928'0s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 929'0 931'6 928'0 928'4 5'2 930'0s 01:20P Chart for @S9U Options for @S9U
Nov 19 930'4 937'6 930'4 935'0 5'6 935'6s 01:30P Chart for @S9X Options for @S9X
Jan 20 943'0 948'0 943'0 945'6 5'6 946'4s 01:30P Chart for @S0F Options for @S0F
Mar 20 951'0 955'0 950'6 953'4 6'2 954'4s 01:30P Chart for @S0H Options for @S0H
May 20 961'0 961'0 961'0 961'0 6'6 963'4s 01:20P Chart for @S0K Options for @S0K
Jul 20 970'0 974'4 970'0 973'0 7'2 973'4s 01:30P Chart for @S0N Options for @S0N
Aug 20 936'0 7'4 973'6s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 907'0 7'4 969'0s 01:20P Chart for @S0U Options for @S0U
Nov 20 971'0 973'2 970'4 970'4 5'2 972'0s 01:30P Chart for @S0X Options for @S0X
Jan 21 972'0 972'0s Chart for @S1F Options for @S1F
Mar 21 972'0 972'0s Chart for @S1H Options for @S1H
May 21 972'0 972'0s Chart for @S1K Options for @S1K
Jul 21 952'0 2'4 995'0s 01:30P Chart for @S1N Options for @S1N
Aug 21 995'0 995'0s Chart for @S1Q Options for @S1Q
Sep 21 995'0 995'0s Chart for @S1U Options for @S1U
Nov 21 965'0 3'2 986'4s 01:30P Chart for @S1X Options for @S1X
Jul 22 986'4 986'4s Chart for @S2N Options for @S2N
Nov 22 986'4 986'4s Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3039 3063 3038 3058 18 3057s 01:30P Chart for @SM8Z Options for @SM8Z
Jan 19 3059 3082 3057 3076 18 3076s 01:20P Chart for @SM9F Options for @SM9F
Mar 19 3087 3111 3086 3103 17 3102s 01:30P Chart for @SM9H Options for @SM9H
May 19 3117 3141 3117 3134 16 3132s 01:30P Chart for @SM9K Options for @SM9K
Jul 19 3148 3175 3148 3164 14 3162s 01:30P Chart for @SM9N Options for @SM9N
Aug 19 3176 3189 3167 3178 13 3176s 01:20P Chart for @SM9Q Options for @SM9Q
Sep 19 3175 3196 3175 3188 15 3186s 01:20P Chart for @SM9U Options for @SM9U
Oct 19 3188 3196 3179 3191 16 3188s 01:20P Chart for @SM9V Options for @SM9V
Dec 19 3189 3210 3188 3203 16 3203s 01:20P Chart for @SM9Z Options for @SM9Z
Jan 20 3218 3218 3216 3216 16 3213s 01:20P Chart for @SM0F Options for @SM0F
Mar 20 3203 16 3224s 01:20P Chart for @SM0H Options for @SM0H
May 20 3234 3234 3234 3234 17 3234s 01:20P Chart for @SM0K Options for @SM0K
Jul 20 3250 3250 3250 3250 18 3250s 01:20P Chart for @SM0N Options for @SM0N
Aug 20 3158 16 3234s 01:20P Chart for @SM0Q Options for @SM0Q
Sep 20 3110 16 3218s 01:20P Chart for @SM0U Options for @SM0U
Oct 20 3220 20 3203s 01:20P Chart for @SM0V Options for @SM0V
Dec 20 3185 17 3218s 01:20P Chart for @SM0Z Options for @SM0Z
Jul 21 3247 17 3247s 01:20P Chart for @SM1N Options for @SM1N
Oct 21 3247 17 3247s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3317 17 3317s 01:20P Chart for @SM1Z Options for @SM1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 115.325 115.800 114.350 114.375 - 0.775 114.600s 01:05P Chart for @LE8Z Options for @LE8Z
Feb 19 118.625 119.500 118.325 118.350 - 0.150 118.600s 01:05P Chart for @LE9G Options for @LE9G
Apr 19 120.375 121.075 120.250 120.350 - 0.050 120.575s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 113.275 114.000 113.225 113.275 113.475s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 112.150 112.625 111.775 111.775 - 0.400 112.050s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 113.975 114.125 113.325 113.375 - 0.475 113.500s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 115.775 115.775 115.000 115.125 - 0.475 115.125s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 116.775 116.900 116.675 116.875 - 0.350 116.875s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 119.200 119.200 119.200 119.200 - 0.100 118.900s 01:05P Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.750 58.200 56.750 57.000 -0.300 57.000s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 61.825 62.725 61.650 62.525 0.175 62.350s 01:05P Chart for @HE9G Options for @HE9G
Apr 19 67.725 68.175 67.275 67.950 0.025 67.750s 01:05P Chart for @HE9J Options for @HE9J
May 19 73.900 73.975 73.650 73.825 -0.225 73.825s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 82.200 82.600 81.750 82.200 -0.550 82.075s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 84.000 84.250 83.225 83.700 -0.925 83.525s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 82.775 83.275 82.275 82.875 -0.700 82.675s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 67.625 67.700 67.000 67.400 -0.400 67.400s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 61.450 61.450 61.100 61.100 -0.400 61.100s 01:05P Chart for @HE9Z Options for @HE9Z
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