Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 367'2 368'2 363'6 365'6 -5'2 371'0 09:37A Chart for @C9U Options for @C9U
Dec 19 377'0 378'2 373'6 375'6 -5'0 380'6 09:37A Chart for @C9Z Options for @C9Z
Mar 20 389'2 390'0 386'2 388'4 -4'2 392'6 09:37A Chart for @C0H Options for @C0H
May 20 396'0 397'2 394'0 395'6 -4'2 400'0 09:37A Chart for @C0K Options for @C0K
Jul 20 402'0 403'2 400'2 401'6 -4'0 405'6 09:37A Chart for @C0N Options for @C0N
Sep 20 403'0 404'0 401'2 402'0 -3'0 405'0 09:37A Chart for @C0U Options for @C0U
Dec 20 406'4 407'4 405'2 405'6 -2'6 408'4 09:37A Chart for @C0Z Options for @C0Z
Mar 21 415'6 416'4 415'0 415'2 -2'6 418'0 09:37A Chart for @C1H Options for @C1H
May 21 420'0 4'6 423'2s 09:34A Chart for @C1K Options for @C1K
Jul 21 424'4 424'4 423'0 423'0 -3'4 426'4 09:37A Chart for @C1N Options for @C1N
Sep 21 413'2 1'4 413'4s 09:29A Chart for @C1U Options for @C1U
Dec 21 414'6 415'0 414'0 414'0 -0'6 414'6 09:35A Chart for @C1Z Options for @C1Z
Jul 22 431'0 1'4 430'0s 09:28A Chart for @C2N Options for @C2N
Dec 22 413'0 0'2 413'6s 08:56A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 862'2 865'0 858'2 859'6 -7'4 867'2 09:37A Chart for @S9U Options for @S9U
Nov 19 874'6 877'6 870'6 872'4 -7'2 879'6 09:37A Chart for @S9X Options for @S9X
Jan 20 888'4 891'2 884'4 886'2 -7'2 893'4 09:37A Chart for @S0F Options for @S0F
Mar 20 901'2 903'4 897'6 899'2 -7'2 906'4 09:37A Chart for @S0H Options for @S0H
May 20 912'6 914'2 909'2 911'0 -6'4 917'4 09:37A Chart for @S0K Options for @S0K
Jul 20 922'4 925'0 920'2 921'6 -6'2 928'0 09:37A Chart for @S0N Options for @S0N
Aug 20 931'4 931'4 929'0 929'0 9'0 931'6s 09:37A Chart for @S0Q Options for @S0Q
Sep 20 928'4 9'0 932'4s 09:37A Chart for @S0U Options for @S0U
Nov 20 933'4 935'4 930'2 932'0 -6'2 938'2 09:37A Chart for @S0X Options for @S0X
Jan 21 942'6 9'0 946'4s 09:37A Chart for @S1F Options for @S1F
Mar 21 945'0 948'2 945'0 948'2 9'0 951'2s 09:37A Chart for @S1H Options for @S1H
May 21 959'2 9'6 958'2s 09:37A Chart for @S1K Options for @S1K
Jul 21 972'2 9'2 965'6s 09:37A Chart for @S1N Options for @S1N
Aug 21 974'4 9'0 965'0s 09:36A Chart for @S1Q Options for @S1Q
Sep 21 956'0 9'0 955'0s 09:36A Chart for @S1U Options for @S1U
Nov 21 934'0 936'0 934'0 936'0 -2'4 938'4 09:37A Chart for @S1X Options for @S1X
Jul 22 942'2 3'0 942'2s 09:35A Chart for @S2N Options for @S2N
Nov 22 943'0 3'0 925'0s 09:35A Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 2935 2946 2921 2942 - 7 2949 09:37A Chart for @SM9U Options for @SM9U
Oct 19 2954 2965 2939 2960 - 8 2968 09:37A Chart for @SM9V Options for @SM9V
Dec 19 2989 3000 2974 2995 - 8 3003 09:37A Chart for @SM9Z Options for @SM9Z
Jan 20 3003 3016 2991 3011 - 7 3018 09:37A Chart for @SM0F Options for @SM0F
Mar 20 3038 3047 3024 3043 - 8 3051 09:37A Chart for @SM0H Options for @SM0H
May 20 3086 3088 3065 3083 - 8 3091 09:37A Chart for @SM0K Options for @SM0K
Jul 20 3116 3126 3105 3125 - 7 3132 09:36A Chart for @SM0N Options for @SM0N
Aug 20 3133 3140 3133 3140 - 9 3149 09:36A Chart for @SM0Q Options for @SM0Q
Sep 20 3150 3155 3149 3155 - 9 3164 09:36A Chart for @SM0U Options for @SM0U
Oct 20 3156 3159 3156 3159 - 14 3173 09:36A Chart for @SM0V Options for @SM0V
Dec 20 3191 3192 3175 3192 - 5 3197 09:36A Chart for @SM0Z Options for @SM0Z
Jan 21 3200 29 3202s 09:36A Chart for @SM1F Options for @SM1F
Mar 21 3208 29 3208s 09:35A Chart for @SM1H Options for @SM1H
May 21 3216 28 3216s 09:36A Chart for @SM1K Options for @SM1K
Jul 21 3231 29 3231s 09:35A Chart for @SM1N Options for @SM1N
Aug 21 3231 29 3231s 08/16 Chart for @SM1Q Options for @SM1Q
Sep 21 3231 29 3231s 08/16 Chart for @SM1U Options for @SM1U
Oct 21 3231 29 3231s 08/16 Chart for @SM1V Options for @SM1V
Dec 21 3221 35 3221s 09:36A Chart for @SM1Z Options for @SM1Z
Jul 22 3221 35 3221s 08/16 Chart for @SM2N Options for @SM2N
Oct 22 3221 35 3221s 08/16 Chart for @SM2V Options for @SM2V
Dec 22 3221 35 3221s 08/16 Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.600 101.725 100.600 101.725 1.800 99.925 09:37A Chart for @LE9Q Options for @LE9Q
Oct 19 98.925 99.800 98.700 99.775 1.725 98.050 09:37A Chart for @LE9V Options for @LE9V
Dec 19 104.350 104.875 104.050 104.800 1.275 103.525 09:37A Chart for @LE9Z Options for @LE9Z
Feb 20 109.625 109.950 109.275 109.900 0.975 108.925 09:35A Chart for @LE0G Options for @LE0G
Apr 20 112.025 112.325 111.650 112.050 0.750 111.300 09:35A Chart for @LE0J Options for @LE0J
Jun 20 105.375 105.750 105.150 105.475 0.650 104.825 09:37A Chart for @LE0M Options for @LE0M
Aug 20 103.850 104.100 103.625 103.625 0.425 103.200 09:35A Chart for @LE0Q Options for @LE0Q
Oct 20 105.875 106.000 105.850 105.850 0.275 105.575 09:35A Chart for @LE0V Options for @LE0V
Dec 20 109.550 109.550 109.500 109.500 - 0.175 108.850s 09:35A Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 62.325 64.150 62.150 64.125 2.125 62.000 09:37A Chart for @HE9V Options for @HE9V
Dec 19 60.850 62.425 60.775 62.425 1.650 60.775 09:37A Chart for @HE9Z Options for @HE9Z
Feb 20 68.250 69.325 67.950 69.300 1.275 68.025 09:37A Chart for @HE0G Options for @HE0G
Apr 20 73.775 74.900 73.500 74.900 1.325 73.575 09:37A Chart for @HE0J Options for @HE0J
May 20 80.750 80.750 80.750 80.750 0.925 79.825 09:37A Chart for @HE0K Options for @HE0K
Jun 20 83.400 84.675 83.075 84.650 1.500 83.150 09:37A Chart for @HE0M Options for @HE0M
Jul 20 84.000 85.200 84.000 85.200 1.200 84.000 09:37A Chart for @HE0N Options for @HE0N
Aug 20 84.025 84.775 83.950 84.775 0.950 83.825 09:37A Chart for @HE0Q Options for @HE0Q
Oct 20 73.000 73.600 73.000 73.600 0.750 72.850 09:37A Chart for @HE0V Options for @HE0V
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