Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 393'2 393'2 386'4 386'6 -6'4 387'2s 03:48P Chart for @C0H Options for @C0H
May 20 398'0 398'2 392'0 392'0 -5'6 392'6s 03:56P Chart for @C0K Options for @C0K
Jul 20 402'6 402'6 397'0 397'0 -5'4 397'6s 03:10P Chart for @C0N Options for @C0N
Sep 20 400'0 400'4 395'2 395'2 -5'0 395'6s 01:30P Chart for @C0U Options for @C0U
Dec 20 402'6 402'6 397'4 398'0 -5'0 398'2s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 411'6 412'0 407'0 407'2 -5'2 407'6s 02:30P Chart for @C1H Options for @C1H
May 21 415'4 416'0 411'0 411'0 -4'6 411'6s 01:30P Chart for @C1K Options for @C1K
Jul 21 418'4 418'4 413'6 413'6 -5'0 414'2s 01:30P Chart for @C1N Options for @C1N
Sep 21 407'4 407'4 407'4 407'4 -3'4 406'2s 01:20P Chart for @C1U Options for @C1U
Dec 21 409'4 409'6 406'0 406'0 -3'4 406'6s 02:30P Chart for @C1Z Options for @C1Z
Mar 22 414'2 414'2 414'2 414'2 -3'0 414'4s 01:20P Chart for @C2H Options for @C2H
May 22 423'4 -3'0 415'0s 01:20P Chart for @C2K Options for @C2K
Jul 22 423'0 423'0 423'0 423'0 -3'6 422'0s 01:30P Chart for @C2N Options for @C2N
Sep 22 420'4 -3'6 420'4s 01:20P Chart for @C2U Options for @C2U
Dec 22 415'0 415'0 414'0 414'0 -2'0 412'6s 01:20P Chart for @C2Z Options for @C2Z
Jul 23 428'0 -2'0 421'6s 01:20P Chart for @C3N Options for @C3N
Dec 23 418'0 -1'4 416'0s 01:20P Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 909'2 909'2 900'6 902'2 -7'4 902'0s 04:37P Chart for @S0H Options for @S0H
May 20 923'0 923'2 914'4 916'2 -7'4 915'6s 03:53P Chart for @S0K Options for @S0K
Jul 20 937'0 937'0 928'2 929'6 -7'4 929'4s 03:45P Chart for @S0N Options for @S0N
Aug 20 941'2 941'2 933'2 934'4 -7'4 934'2s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 940'4 941'4 933'6 934'4 -7'6 934'2s 01:30P Chart for @S0U Options for @S0U
Nov 20 947'0 947'0 938'2 938'6 -8'4 938'6s 02:30P Chart for @S0X Options for @S0X
Jan 21 951'2 951'2 943'2 944'0 -8'0 944'0s 01:30P Chart for @S1F Options for @S1F
Mar 21 943'0 943'6 936'6 937'2 -6'6 937'4s 01:30P Chart for @S1H Options for @S1H
May 21 940'6 941'0 938'0 939'0 -5'4 939'2s 01:30P Chart for @S1K Options for @S1K
Jul 21 943'6 945'0 942'6 944'0 -5'6 943'2s 01:30P Chart for @S1N Options for @S1N
Aug 21 942'0 -4'4 941'2s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 933'0 -3'0 932'4s 01:20P Chart for @S1U Options for @S1U
Nov 21 935'0 935'0 931'0 933'2 -4'4 931'2s 01:30P Chart for @S1X Options for @S1X
Jan 22 937'4 1'0 937'4s 01:20P Chart for @S2F Options for @S2F
Mar 22 937'4 1'0 937'4s 01:20P Chart for @S2H Options for @S2H
May 22 937'4 1'0 937'4s 01:20P Chart for @S2K Options for @S2K
Jul 22 955'4 1'0 949'2s 01:20P Chart for @S2N Options for @S2N
Aug 22 949'2 1'0 949'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 949'2 1'0 949'2s 01:20P Chart for @S2U Options for @S2U
Nov 22 950'0 -1'4 941'4s 02:34P Chart for @S2X Options for @S2X
Jul 23 941'4 -1'4 941'4s 01:20P Chart for @S3N Options for @S3N
Nov 23 940'4 -1'4 940'4s 01:20P Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2985 3005 2976 2982 - 6 2983s 01:30P Chart for @SM0H Options for @SM0H
May 20 3028 3045 3019 3024 - 7 3025s 02:30P Chart for @SM0K Options for @SM0K
Jul 20 3074 3089 3064 3064 - 9 3068s 02:30P Chart for @SM0N Options for @SM0N
Aug 20 3093 3103 3080 3080 - 9 3083s 02:30P Chart for @SM0Q Options for @SM0Q
Sep 20 3105 3114 3092 3093 - 9 3095s 01:30P Chart for @SM0U Options for @SM0U
Oct 20 3114 3120 3098 3098 - 10 3101s 02:30P Chart for @SM0V Options for @SM0V
Dec 20 3137 3151 3129 3131 - 9 3132s 02:30P Chart for @SM0Z Options for @SM0Z
Jan 21 3136 3146 3132 3133 - 7 3134s 02:30P Chart for @SM1F Options for @SM1F
Mar 21 3113 3129 3105 3108 1 3109s 02:30P Chart for @SM1H Options for @SM1H
May 21 3107 3110 3102 3106 6 3109s 01:30P Chart for @SM1K Options for @SM1K
Jul 21 3124 3126 3120 3126 7 3125s 01:21P Chart for @SM1N Options for @SM1N
Aug 21 3100 11 3113s 01:20P Chart for @SM1Q Options for @SM1Q
Sep 21 3097 3097 3097 3097 10 3097s 01:20P Chart for @SM1U Options for @SM1U
Oct 21 3065 12 3075s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3061 11 3082s 01:20P Chart for @SM1Z Options for @SM1Z
Jan 22 3082 11 3082s 01:20P Chart for @SM2F Options for @SM2F
Mar 22 3082 11 3082s 01:20P Chart for @SM2H Options for @SM2H
May 22 3082 11 3082s 01:20P Chart for @SM2K Options for @SM2K
Jul 22 3082 11 3082s 01:20P Chart for @SM2N Options for @SM2N
Aug 22 3082 11 3082s 01:20P Chart for @SM2Q Options for @SM2Q
Sep 22 3082 11 3082s 01:20P Chart for @SM2U Options for @SM2U
Oct 22 3082 11 3082s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3082 11 3082s 01:20P Chart for @SM2Z Options for @SM2Z
Jul 23 3082 11 3082s 01:20P Chart for @SM3N Options for @SM3N
Oct 23 3082 11 3082s 01:20P Chart for @SM3V Options for @SM3V
Dec 23 3082 11 3082s 01:20P Chart for @SM3Z Options for @SM3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 124.825 125.225 124.100 124.950 0.175 124.850s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 124.200 124.475 123.350 124.300 0.125 124.300s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 116.350 116.375 115.500 116.000 - 0.300 116.025s 02:30P Chart for @LE0M Options for @LE0M
Aug 20 113.875 113.950 113.150 113.550 - 0.225 113.625s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 116.500 116.600 115.725 116.250 - 0.375 116.150s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 119.600 119.725 118.925 119.375 - 0.175 119.450s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 121.550 121.600 120.875 121.375 0.100 121.475s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 122.050 122.450 122.000 122.450 - 0.050 122.450s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 114.975 115.075 114.525 114.700 - 0.325 114.950s 01:05P Chart for @LE1M Options for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 68.400 68.400 66.750 66.875 -1.275 67.225s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 75.350 75.350 72.825 73.075 -1.900 73.450s 02:48P Chart for @HE0J Options for @HE0J
May 20 80.875 80.875 79.200 79.550 -1.800 79.975s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 87.675 87.675 85.450 85.950 -1.425 86.400s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 88.300 88.300 86.250 86.725 -1.350 87.150s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 87.450 87.450 85.300 85.625 -1.375 86.075s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 75.475 75.475 73.300 73.600 -1.300 74.175s 02:30P Chart for @HE0V Options for @HE0V
Dec 20 68.425 68.500 66.850 67.125 -0.900 67.750s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 71.825 71.825 69.975 70.000 -0.925 70.525s 01:05P Chart for @HE1G Options for @HE1G
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