Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 397'0 398'4 392'4 393'0 -4'4 393'2s 04:45P Chart for @C9Z Options for @C9Z
Mar 20 406'6 408'2 403'2 403'6 -3'2 404'2s 04:45P Chart for @C0H Options for @C0H
May 20 412'0 413'4 408'6 409'6 -2'0 410'4s 04:42P Chart for @C0K Options for @C0K
Jul 20 415'4 417'2 413'0 414'4 -0'6 415'2s 02:40P Chart for @C0N Options for @C0N
Sep 20 406'4 407'0 404'4 405'4 -0'2 406'2s 02:42P Chart for @C0U Options for @C0U
Dec 20 409'2 409'6 407'0 408'4 -0'6 408'6s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 417'4 419'2 417'0 418'2 -0'4 418'0s 01:27P Chart for @C1H Options for @C1H
May 21 422'2 424'0 422'0 423'4 -0'4 423'2s 01:30P Chart for @C1K Options for @C1K
Jul 21 426'0 427'2 425'4 426'4 -0'6 426'2s 01:27P Chart for @C1N Options for @C1N
Sep 21 414'6 -1'6 413'6s 01:20P Chart for @C1U Options for @C1U
Dec 21 416'2 417'0 414'4 415'4 -1'0 415'6s 01:30P Chart for @C1Z Options for @C1Z
Jul 22 433'0 433'0 433'0 433'0 -1'2 432'2s 01:20P Chart for @C2N Options for @C2N
Dec 22 420'2 420'2 418'4 418'4 -0'6 419'0s 01:30P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 938'6 944'2 933'2 933'2 -6'4 934'0s 04:45P Chart for @S9X Options for @S9X
Jan 20 953'0 958'2 947'4 947'4 -6'4 948'4s 04:45P Chart for @S0F Options for @S0F
Mar 20 962'4 968'4 958'2 958'2 -5'6 959'2s 03:57P Chart for @S0H Options for @S0H
May 20 969'2 975'2 966'4 966'4 -5'2 967'0s 03:00P Chart for @S0K Options for @S0K
Jul 20 978'6 983'6 975'4 975'6 -4'2 976'2s 03:45P Chart for @S0N Options for @S0N
Aug 20 980'4 985'4 978'2 978'6 -3'6 979'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 973'2 978'6 972'4 974'0 -2'0 974'2s 01:30P Chart for @S0U Options for @S0U
Nov 20 971'4 976'4 969'4 972'4 -1'0 972'4s 03:56P Chart for @S0X Options for @S0X
Jan 21 975'0 977'2 973'6 974'2 -0'4 974'6s 01:30P Chart for @S1F Options for @S1F
Mar 21 963'6 970'0 963'2 966'0 -1'0 966'4s 04:45P Chart for @S1H Options for @S1H
May 21 966'2 966'2 965'2 965'2 -1'4 963'6s 04:45P Chart for @S1K Options for @S1K
Jul 21 965'0 968'0 965'0 966'6 -1'4 965'2s 01:30P Chart for @S1N Options for @S1N
Aug 21 950'0 -1'4 964'6s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 956'0 -1'4 947'2s 01:20P Chart for @S1U Options for @S1U
Nov 21 940'2 944'6 940'2 944'4 0'2 942'0s 01:30P Chart for @S1X Options for @S1X
Jul 22 955'4 0'2 951'0s 01:20P Chart for @S2N Options for @S2N
Nov 22 969'0 0'2 941'0s 01:30P Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3103 3119 3076 3077 - 31 3078s 04:45P Chart for @SM9Z Options for @SM9Z
Jan 20 3125 3142 3102 3102 - 31 3104s 04:45P Chart for @SM0F Options for @SM0F
Mar 20 3164 3179 3139 3139 - 29 3141s 03:03P Chart for @SM0H Options for @SM0H
May 20 3198 3214 3174 3176 - 28 3177s 01:30P Chart for @SM0K Options for @SM0K
Jul 20 3235 3241 3213 3214 - 28 3214s 03:04P Chart for @SM0N Options for @SM0N
Aug 20 3243 3253 3223 3223 - 27 3223s 01:20P Chart for @SM0Q Options for @SM0Q
Sep 20 3242 3258 3220 3220 - 31 3219s 01:20P Chart for @SM0U Options for @SM0U
Oct 20 3228 3229 3213 3213 - 31 3207s 01:21P Chart for @SM0V Options for @SM0V
Dec 20 3239 3247 3214 3218 - 30 3217s 01:30P Chart for @SM0Z Options for @SM0Z
Jan 21 3233 3234 3216 3217 - 32 3206s 01:21P Chart for @SM1F Options for @SM1F
Mar 21 3201 3202 3179 3186 - 32 3171s 01:20P Chart for @SM1H Options for @SM1H
May 21 3185 - 32 3162s 01:20P Chart for @SM1K Options for @SM1K
Jul 21 3180 - 31 3156s 01:20P Chart for @SM1N Options for @SM1N
Aug 21 3190 - 31 3159s 01:20P Chart for @SM1Q Options for @SM1Q
Sep 21 3190 - 31 3163s 01:20P Chart for @SM1U Options for @SM1U
Oct 21 3190 - 31 3149s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3177 - 37 3140s 01:20P Chart for @SM1Z Options for @SM1Z
Jul 22 3140 - 37 3140s 01:20P Chart for @SM2N Options for @SM2N
Oct 22 3140 - 37 3140s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3140 - 37 3140s 01:20P Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 110.775 111.100 110.225 111.100 0.375 111.000s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 113.525 113.725 112.750 113.525 113.450s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 119.350 119.700 118.625 119.625 0.275 119.550s 03:51P Chart for @LE0G Options for @LE0G
Apr 20 121.200 121.725 120.600 121.725 0.500 121.650s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 113.850 114.250 113.200 114.225 0.350 114.200s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 111.900 112.225 111.350 112.150 0.300 112.175s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 113.250 113.500 112.700 113.400 0.350 113.500s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 115.500 115.675 114.950 115.650 0.150 115.600s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 117.275 117.500 117.000 117.500 0.225 117.500s 01:05P Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 69.125 72.125 69.125 72.100 3.000 72.125s 02:33P Chart for @HE9Z Options for @HE9Z
Feb 20 77.250 79.350 77.250 79.275 1.900 79.150s 02:30P Chart for @HE0G Options for @HE0G
Apr 20 83.575 85.000 83.500 85.000 1.325 84.900s 02:30P Chart for @HE0J Options for @HE0J
May 20 89.100 90.150 89.100 89.725 0.750 89.850s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 93.000 93.900 93.000 93.900 0.800 93.800s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 92.700 93.200 92.600 93.125 0.550 93.100s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 90.550 91.200 90.550 91.150 0.550 91.075s 03:59P Chart for @HE0Q Options for @HE0Q
Oct 20 76.850 77.300 76.750 77.025 0.200 77.050s 03:05P Chart for @HE0V Options for @HE0V
Dec 20 71.875 71.975 71.325 71.650 -0.300 71.450s 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