Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 393'2 396'4 386'2 394'4 0'2 394'4s 02:34P Chart for @C9N Options for @C9N
Sep 19 402'0 405'2 395'4 403'2 1'0 403'6s 02:30P Chart for @C9U Options for @C9U
Dec 19 409'4 413'6 404'4 412'2 2'2 412'6s 02:33P Chart for @C9Z Options for @C9Z
Mar 20 419'0 423'2 415'0 422'4 2'6 422'6s 02:31P Chart for @C0H Options for @C0H
May 20 423'0 426'4 419'0 425'6 2'4 426'2s 01:30P Chart for @C0K Options for @C0K
Jul 20 425'0 429'2 422'2 428'4 2'0 429'0s 01:20P Chart for @C0N Options for @C0N
Sep 20 411'0 413'0 408'6 412'2 0'6 412'2s 01:30P Chart for @C0U Options for @C0U
Dec 20 412'0 414'4 410'2 412'4 0'6 413'2s 02:30P Chart for @C0Z Options for @C0Z
Mar 21 421'0 422'2 420'4 421'0 1'0 421'2s 01:20P Chart for @C1H Options for @C1H
May 21 426'0 426'6 426'0 426'6 0'6 426'4s 01:30P Chart for @C1K Options for @C1K
Jul 21 430'2 432'0 430'2 431'2 0'4 430'6s 01:30P Chart for @C1N Options for @C1N
Sep 21 414'4 0'4 416'4s 01:20P Chart for @C1U Options for @C1U
Dec 21 417'4 419'0 417'0 417'4 0'2 417'6s 02:30P Chart for @C1Z Options for @C1Z
Jul 22 431'0 431'0 431'0 431'0 -0'4 432'2s 01:30P Chart for @C2N Options for @C2N
Dec 22 421'0 421'0 421'0 421'0 -0'2 421'0s 01:20P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 819'4 835'0 819'0 829'4 6'4 828'4s 02:33P Chart for @S9N Options for @S9N
Aug 19 826'2 841'6 825'6 836'2 6'6 835'4s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 833'0 848'2 833'0 843'0 6'6 842'2s 02:30P Chart for @S9U Options for @S9U
Nov 19 845'4 861'6 845'4 856'2 6'6 855'2s 02:30P Chart for @S9X Options for @S9X
Jan 20 857'4 873'2 857'4 867'6 7'0 867'2s 02:30P Chart for @S0F Options for @S0F
Mar 20 866'0 881'4 866'0 876'0 6'6 875'2s 01:30P Chart for @S0H Options for @S0H
May 20 876'6 891'0 876'6 885'6 6'4 885'0s 01:30P Chart for @S0K Options for @S0K
Jul 20 890'2 901'4 889'0 896'4 6'6 896'6s 01:30P Chart for @S0N Options for @S0N
Aug 20 900'6 900'6 900'6 900'6 6'4 899'6s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 905'0 6'6 898'4s 01:30P Chart for @S0U Options for @S0U
Nov 20 896'0 908'6 896'0 903'6 6'6 903'2s 01:30P Chart for @S0X Options for @S0X
Jan 21 917'2 6'4 912'0s 01:30P Chart for @S1F Options for @S1F
Mar 21 927'0 6'0 918'4s 01:20P Chart for @S1H Options for @S1H
May 21 937'0 5'6 927'0s 01:20P Chart for @S1K Options for @S1K
Jul 21 931'0 5'6 936'4s 01:20P Chart for @S1N Options for @S1N
Aug 21 966'0 5'6 938'2s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 956'0 5'6 936'4s 01:20P Chart for @S1U Options for @S1U
Nov 21 930'0 934'4 930'0 934'2 5'6 934'2s 01:30P Chart for @S1X Options for @S1X
Jul 22 937'0 5'6 937'0s 01:20P Chart for @S2N Options for @S2N
Nov 22 929'4 5'6 929'4s 01:20P Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 2944 3008 2940 2983 30 2983s 02:32P Chart for @SM9N Options for @SM9N
Aug 19 2962 3023 2957 2999 30 2999s 01:30P Chart for @SM9Q Options for @SM9Q
Sep 19 2980 3041 2977 3018 29 3017s 01:30P Chart for @SM9U Options for @SM9U
Oct 19 3002 3057 2993 3037 28 3034s 01:30P Chart for @SM9V Options for @SM9V
Dec 19 3028 3085 3023 3063 28 3064s 01:30P Chart for @SM9Z Options for @SM9Z
Jan 20 3053 3100 3040 3079 26 3078s 01:30P Chart for @SM0F Options for @SM0F
Mar 20 3073 3105 3052 3086 26 3085s 01:30P Chart for @SM0H Options for @SM0H
May 20 3079 3119 3062 3099 24 3097s 01:30P Chart for @SM0K Options for @SM0K
Jul 20 3112 3138 3090 3124 25 3121s 01:20P Chart for @SM0N Options for @SM0N
Aug 20 3099 3133 3099 3133 27 3125s 01:20P Chart for @SM0Q Options for @SM0Q
Sep 20 3103 3145 3103 3132 25 3126s 01:30P Chart for @SM0U Options for @SM0U
Oct 20 3098 3133 3098 3127 25 3121s 01:30P Chart for @SM0V Options for @SM0V
Dec 20 3112 3148 3104 3126 24 3126s 01:30P Chart for @SM0Z Options for @SM0Z
Jan 21 3125 24 3120s 01:20P Chart for @SM1F Options for @SM1F
Mar 21 3133 24 3133s 01:20P Chart for @SM1H Options for @SM1H
May 21 3133 24 3133s 01:20P Chart for @SM1K Options for @SM1K
Jul 21 3162 24 3162s 01:20P Chart for @SM1N Options for @SM1N
Aug 21 3162 24 3162s 01:20P Chart for @SM1Q Options for @SM1Q
Sep 21 3162 24 3162s 01:20P Chart for @SM1U Options for @SM1U
Oct 21 3162 24 3162s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3146 24 3146s 01:20P Chart for @SM1Z Options for @SM1Z
Jul 22 3146 24 3146s 01:20P Chart for @SM2N Options for @SM2N
Oct 22 3146 24 3146s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3146 24 3146s 01:20P Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 110.725 111.250 110.325 110.575 - 0.200 110.650s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 108.150 108.550 107.500 107.875 - 0.325 107.950s 02:34P Chart for @LE9Q Options for @LE9Q
Oct 19 108.250 108.500 107.550 107.800 - 0.500 107.800s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 112.850 113.050 112.075 112.275 - 0.550 112.350s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 116.875 117.250 116.300 116.600 - 0.400 116.625s 02:30P Chart for @LE0G Options for @LE0G
Apr 20 118.650 119.000 118.225 118.550 - 0.225 118.575s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 111.550 111.950 111.400 111.600 - 0.375 111.600s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 110.200 110.325 110.025 110.150 - 0.425 110.075s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 110.300 - 0.250 111.575s 01:05P Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 89.700 90.675 89.250 89.800 -0.450 89.650s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 90.900 92.250 90.300 91.275 -0.325 91.050s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 92.000 93.225 91.525 92.450 -0.300 92.175s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 84.175 85.175 83.850 84.450 -0.425 84.200s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 81.025 81.950 80.975 81.625 -0.125 81.525s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 84.025 84.700 83.750 84.350 -0.075 84.400s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 85.125 85.525 84.550 84.975 -0.300 85.175s 01:05P Chart for @HE0J Options for @HE0J
May 20 87.700 87.700 87.600 87.600 -0.625 87.600s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 90.750 91.100 90.250 90.650 -0.200 90.675s 01:05P Chart for @HE0M Options for @HE0M
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