Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 375'6 380'6 375'4 378'6 2'0 378'2s 06:42P Chart for @C9K Options for @C9K
Jul 19 385'0 389'6 384'6 387'6 2'0 387'4s 06:37P Chart for @C9N Options for @C9N
Sep 19 391'2 395'4 391'2 393'6 1'4 393'2s 04:05P Chart for @C9U Options for @C9U
Dec 19 398'2 401'6 398'0 400'2 1'2 400'0s 06:40P Chart for @C9Z Options for @C9Z
Mar 20 408'6 411'4 408'2 410'0 1'2 410'2s 02:00P Chart for @C0H Options for @C0H
May 20 414'0 416'4 413'2 414'6 0'6 415'0s 04:40P Chart for @C0K Options for @C0K
Jul 20 416'6 419'2 416'0 417'4 0'4 417'6s 02:00P Chart for @C0N Options for @C0N
Sep 20 409'4 410'2 407'4 409'4 0'2 408'6s 03/22 Chart for @C0U Options for @C0U
Dec 20 409'2 412'0 409'0 410'2 0'4 410'4s 02:00P Chart for @C0Z Options for @C0Z
Mar 21 417'0 417'0 417'0 417'0 0'4 417'6s 03/22 Chart for @C1H Options for @C1H
May 21 410'0 0'4 421'0s 03/22 Chart for @C1K Options for @C1K
Jul 21 426'2 0'4 428'2s 03/22 Chart for @C1N Options for @C1N
Sep 21 415'4 0'4 415'4s 03/22 Chart for @C1U Options for @C1U
Dec 21 416'0 417'0 413'2 416'0 1'0 416'2s 02:00P Chart for @C1Z Options for @C1Z
Jul 22 424'2 1'0 431'2s 03/22 Chart for @C2N Options for @C2N
Dec 22 416'0 1'0 417'4s 03/22 Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 909'6 912'0 903'0 904'2 -6'6 903'6s 06:41P Chart for @S9K Options for @S9K
Jul 19 923'2 925'4 916'4 917'6 -7'0 917'2s 06:27P Chart for @S9N Options for @S9N
Aug 19 929'4 931'6 922'6 923'4 -7'0 923'2s 05:54P Chart for @S9Q Options for @S9Q
Sep 19 934'2 936'4 928'0 928'2 -6'6 928'4s 04:40P Chart for @S9U Options for @S9U
Nov 19 943'6 946'2 936'6 938'0 -7'2 937'4s 06:34P Chart for @S9X Options for @S9X
Jan 20 952'0 954'0 944'4 945'0 -8'0 945'0s 04:43P Chart for @S0F Options for @S0F
Mar 20 957'6 959'6 949'0 950'2 -9'0 949'6s 05:06P Chart for @S0H Options for @S0H
May 20 964'0 964'0 953'6 955'2 -9'4 954'6s 05:41P Chart for @S0K Options for @S0K
Jul 20 970'6 972'2 961'4 962'2 -9'6 962'0s 02:00P Chart for @S0N Options for @S0N
Aug 20 969'6 969'6 968'2 968'2 -9'4 964'0s 03/22 Chart for @S0Q Options for @S0Q
Sep 20 971'4 -8'6 963'2s 03/22 Chart for @S0U Options for @S0U
Nov 20 973'0 973'0 966'6 967'0 -8'4 967'4s 04:07P Chart for @S0X Options for @S0X
Jan 21 975'6 -8'6 972'2s 03/22 Chart for @S1F Options for @S1F
Mar 21 980'0 -8'6 972'2s 03/22 Chart for @S1H Options for @S1H
May 21 974'0 -8'6 974'0s 03/22 Chart for @S1K Options for @S1K
Jul 21 981'0 -8'6 986'0s 03/22 Chart for @S1N Options for @S1N
Aug 21 986'0 -8'6 986'0s 03/22 Chart for @S1Q Options for @S1Q
Sep 21 976'0 -8'6 976'0s 03/22 Chart for @S1U Options for @S1U
Nov 21 975'0 -8'6 964'6s 03/22 Chart for @S1X Options for @S1X
Jul 22 964'6 -8'6 964'6s 03/22 Chart for @S2N Options for @S2N
Nov 22 954'6 -8'6 954'6s 03/22 Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3151 3164 3142 3155 - 3 3150s 05:59P Chart for @SM9K Options for @SM9K
Jul 19 3184 3197 3175 3186 - 7 3182s 06:40P Chart for @SM9N Options for @SM9N
Aug 19 3198 3211 3189 3200 - 8 3195s 02:00P Chart for @SM9Q Options for @SM9Q
Sep 19 3214 3224 3205 3212 - 9 3209s 02:00P Chart for @SM9U Options for @SM9U
Oct 19 3227 3233 3213 3222 - 11 3218s 03/22 Chart for @SM9V Options for @SM9V
Dec 19 3244 3256 3234 3243 - 10 3239s 04:01P Chart for @SM9Z Options for @SM9Z
Jan 20 3252 3260 3242 3249 - 14 3244s 03/22 Chart for @SM0F Options for @SM0F
Mar 20 3269 3269 3242 3247 - 18 3245s 03/22 Chart for @SM0H Options for @SM0H
May 20 3274 3274 3245 3246 - 17 3249s 03/22 Chart for @SM0K Options for @SM0K
Jul 20 3280 3283 3258 3267 - 21 3260s 03/22 Chart for @SM0N Options for @SM0N
Aug 20 3276 3276 3254 3264 - 19 3260s 03/22 Chart for @SM0Q Options for @SM0Q
Sep 20 3290 - 25 3266s 03/22 Chart for @SM0U Options for @SM0U
Oct 20 3271 3271 3270 3270 - 19 3269s 04:01P Chart for @SM0V Options for @SM0V
Dec 20 3288 3288 3285 3286 - 21 3280s 03/22 Chart for @SM0Z Options for @SM0Z
Jan 21 3326 - 21 3326s 03/22 Chart for @SM1F Options for @SM1F
Mar 21 3345 - 21 3345s 03/22 Chart for @SM1H Options for @SM1H
May 21 3345 - 21 3345s 03/22 Chart for @SM1K Options for @SM1K
Jul 21 3374 - 21 3374s 03/22 Chart for @SM1N Options for @SM1N
Aug 21 3374 - 21 3374s 03/22 Chart for @SM1Q Options for @SM1Q
Sep 21 3374 - 21 3374s 03/22 Chart for @SM1U Options for @SM1U
Oct 21 3374 - 21 3374s 03/22 Chart for @SM1V Options for @SM1V
Dec 21 3358 - 21 3358s 03/22 Chart for @SM1Z Options for @SM1Z
Jul 22 3358 - 21 3358s 03/22 Chart for @SM2N Options for @SM2N
Oct 22 3358 - 21 3358s 03/22 Chart for @SM2V Options for @SM2V
Dec 22 3358 - 21 3358s 03/22 Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 130.000 130.250 128.775 129.825 - 0.175 129.725s 03/22 Chart for @LE9J Options for @LE9J
Jun 19 123.900 124.900 122.550 123.525 - 0.400 123.500s 03/22 Chart for @LE9M Options for @LE9M
Aug 19 119.975 121.150 118.950 120.125 0.050 120.025s 03/22 Chart for @LE9Q Options for @LE9Q
Oct 19 120.500 121.600 119.525 120.800 0.200 120.850s 03/22 Chart for @LE9V Options for @LE9V
Dec 19 122.900 124.000 122.175 123.475 0.200 123.325s 03/22 Chart for @LE9Z Options for @LE9Z
Feb 20 124.000 125.150 123.550 124.750 0.275 124.600s 03/22 Chart for @LE0G Options for @LE0G
Apr 20 124.500 125.250 123.950 125.000 0.400 124.875s 03/22 Chart for @LE0J Options for @LE0J
Jun 20 117.900 118.125 117.175 118.000 0.125 117.800s 03/22 Chart for @LE0M Options for @LE0M
Aug 20 115.000 115.000 114.850 115.000 115.000s 03/22 Chart for @LE0Q Options for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 79.100 80.300 75.875 78.050 78.325s 03/22 Chart for @HE9J Options for @HE9J
May 19 87.750 89.100 83.500 86.925 0.425 87.025s 03/22 Chart for @HE9K Options for @HE9K
Jun 19 96.025 97.825 91.025 95.450 0.925 95.675s 03/22 Chart for @HE9M Options for @HE9M
Jul 19 99.000 101.525 94.525 98.500 1.000 98.575s 03/22 Chart for @HE9N Options for @HE9N
Aug 19 100.000 102.975 96.125 99.300 1.025 99.500s 03/22 Chart for @HE9Q Options for @HE9Q
Oct 19 88.500 91.700 85.450 88.450 1.075 88.700s 03/22 Chart for @HE9V Options for @HE9V
Dec 19 82.000 84.950 78.225 80.800 -0.150 81.075s 03/22 Chart for @HE9Z Options for @HE9Z
Feb 20 81.550 84.050 78.000 79.925 -0.450 80.550s 03/22 Chart for @HE0G Options for @HE0G
Apr 20 82.200 84.675 79.300 81.325 -0.625 81.425s 03/22 Chart for @HE0J Options for @HE0J
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