Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 368'4 369'6 365'2 365'2 -3'2 365'4s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 378'0 379'4 376'2 376'2 -1'6 376'6s 01:30P Chart for @C0H Options for @C0H
May 20 384'0 385'2 382'0 382'2 -2'0 382'4s 01:30P Chart for @C0K Options for @C0K
Jul 20 388'4 389'2 386'2 386'2 -2'2 387'0s 01:30P Chart for @C0N Options for @C0N
Sep 20 387'0 387'4 385'6 385'6 -1'2 386'2s 01:30P Chart for @C0U Options for @C0U
Dec 20 391'6 392'0 389'6 390'2 -1'4 390'4s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 401'6 402'0 400'0 400'2 -1'4 400'6s 01:30P Chart for @C1H Options for @C1H
May 21 405'4 405'6 405'0 405'6 -1'4 405'6s 01:20P Chart for @C1K Options for @C1K
Jul 21 410'0 410'2 408'0 408'0 -1'6 408'4s 01:30P Chart for @C1N Options for @C1N
Sep 21 402'0 402'0 402'0 402'0 -0'6 402'6s 01:30P Chart for @C1U Options for @C1U
Dec 21 406'0 406'0 404'6 405'2 -0'6 405'4s 01:30P Chart for @C1Z Options for @C1Z
Jul 22 424'6 -0'6 422'4s 01:20P Chart for @C2N Options for @C2N
Dec 22 410'0 410'0 409'2 409'2 -0'6 409'6s 01:30P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 878'0 888'6 877'2 885'0 6'2 884'2s 01:30P Chart for @S0F Options for @S0F
Mar 20 892'2 903'2 891'6 899'4 6'2 898'6s 01:30P Chart for @S0H Options for @S0H
May 20 907'0 917'6 906'6 913'4 6'4 913'4s 01:30P Chart for @S0K Options for @S0K
Jul 20 919'4 930'6 919'2 926'4 6'6 926'6s 01:30P Chart for @S0N Options for @S0N
Aug 20 925'0 935'0 925'0 930'6 6'2 930'6s 01:28P Chart for @S0Q Options for @S0Q
Sep 20 928'0 933'2 928'0 929'4 5'2 929'2s 01:28P Chart for @S0U Options for @S0U
Nov 20 928'0 937'0 928'0 933'4 3'6 933'0s 01:30P Chart for @S0X Options for @S0X
Jan 21 934'6 941'2 934'6 938'2 3'2 938'0s 01:30P Chart for @S1F Options for @S1F
Mar 21 936'2 939'0 935'0 936'0 2'6 936'6s 01:30P Chart for @S1H Options for @S1H
May 21 940'2 940'2 937'2 938'0 3'2 938'6s 01:30P Chart for @S1K Options for @S1K
Jul 21 944'4 944'4 942'2 942'4 3'0 943'0s 01:30P Chart for @S1N Options for @S1N
Aug 21 936'2 3'2 941'4s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 936'0 3'2 930'2s 01:20P Chart for @S1U Options for @S1U
Nov 21 930'6 934'4 930'6 933'0 4'0 933'0s 01:30P Chart for @S1X Options for @S1X
Jan 22 933'0 4'0 933'0s 01:20P Chart for @S2F Options for @S2F
Mar 22 933'0 4'0 933'0s 01:20P Chart for @S2H Options for @S2H
May 22 933'0 4'0 933'0s 01:20P Chart for @S2K Options for @S2K
Jul 22 955'4 4'0 942'6s 01:20P Chart for @S2N Options for @S2N
Aug 22 942'6 4'0 942'6s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 942'6 4'0 942'6s 01:20P Chart for @S2U Options for @S2U
Nov 22 969'0 4'0 932'6s 01:30P Chart for @S2X Options for @S2X
Jul 23 932'6 4'0 932'6s 01:20P Chart for @S3N Options for @S3N
Nov 23 932'6 4'0 932'6s 01:20P Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 2945 3010 2941 2997 49 2995s 01:30P Chart for @SM9Z Options for @SM9Z
Jan 20 2967 3033 2956 3016 48 3015s 01:30P Chart for @SM0F Options for @SM0F
Mar 20 2996 3061 2990 3047 50 3046s 01:30P Chart for @SM0H Options for @SM0H
May 20 3027 3088 3023 3074 47 3073s 01:30P Chart for @SM0K Options for @SM0K
Jul 20 3060 3116 3056 3099 43 3101s 01:30P Chart for @SM0N Options for @SM0N
Aug 20 3079 3128 3073 3112 38 3112s 01:20P Chart for @SM0Q Options for @SM0Q
Sep 20 3090 3136 3085 3122 34 3120s 01:20P Chart for @SM0U Options for @SM0U
Oct 20 3092 3131 3088 3114 28 3116s 01:28P Chart for @SM0V Options for @SM0V
Dec 20 3110 3147 3109 3134 23 3132s 01:30P Chart for @SM0Z Options for @SM0Z
Jan 21 3126 3136 3124 3124 18 3127s 01:28P Chart for @SM1F Options for @SM1F
Mar 21 3115 3122 3112 3112 9 3109s 01:20P Chart for @SM1H Options for @SM1H
May 21 3122 3127 3115 3115 8 3111s 01:20P Chart for @SM1K Options for @SM1K
Jul 21 3124 3124 3121 3121 9 3124s 01:20P Chart for @SM1N Options for @SM1N
Aug 21 3136 8 3117s 01:20P Chart for @SM1Q Options for @SM1Q
Sep 21 3139 8 3108s 01:20P Chart for @SM1U Options for @SM1U
Oct 21 3134 10 3097s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3109 3121 3106 3121 14 3103s 01:20P Chart for @SM1Z Options for @SM1Z
Jul 22 3103 14 3103s 01:20P Chart for @SM2N Options for @SM2N
Oct 22 3103 14 3103s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3103 14 3103s 01:20P Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.500 120.550 119.275 120.000 0.475 119.925s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 124.000 125.350 123.800 124.750 0.425 124.600s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 124.875 125.750 124.525 125.225 0.150 125.150s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 116.450 117.325 116.050 116.975 0.150 116.825s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 114.125 114.975 113.850 114.600 0.125 114.500s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 115.300 116.275 115.275 115.925 0.075 115.825s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 117.775 118.425 117.550 118.250 0.100 118.200s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 119.300 120.200 119.300 120.050 0.350 120.050s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 120.575 0.350 120.925s 01:05P Chart for @LE1J Options for @LE1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 61.875 61.950 61.175 61.600 -0.300 61.575s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 68.350 68.600 67.150 67.625 -0.850 67.575s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 74.725 74.775 73.325 73.525 -1.250 73.500s 01:05P Chart for @HE0J Options for @HE0J
May 20 80.000 80.175 79.400 79.800 -1.375 79.500s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 87.025 87.075 85.500 85.700 -1.425 85.675s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 87.300 87.425 85.775 85.950 -1.450 85.950s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 86.875 86.975 85.050 85.050 -1.600 85.325s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 74.050 74.325 72.475 72.725 -1.675 72.775s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 69.975 69.975 68.000 68.225 -1.650 68.200s 01:05P Chart for @HE0Z Options for @HE0Z
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