Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 441'4 441'6 436'4 439'6 -1'2 441'0 08:26P Chart for @C9N Options for @C9N
Sep 19 446'2 446'4 442'0 445'0 -1'2 446'2 08:26P Chart for @C9U Options for @C9U
Dec 19 453'2 453'6 449'0 452'0 -1'2 453'2 08:26P Chart for @C9Z Options for @C9Z
Mar 20 458'6 459'2 454'6 457'0 -1'6 458'6 08:26P Chart for @C0H Options for @C0H
May 20 460'6 460'6 456'6 459'0 -1'2 460'2 08:26P Chart for @C0K Options for @C0K
Jul 20 461'2 461'2 458'4 460'4 -0'4 461'0 08:26P Chart for @C0N Options for @C0N
Sep 20 425'6 425'6 423'2 424'6 -0'2 425'0 08:25P Chart for @C0U Options for @C0U
Dec 20 414'0 415'2 412'2 414'6 -0'4 415'2 08:25P Chart for @C0Z Options for @C0Z
Mar 21 424'0 424'0 424'0 424'0 -1'2 425'2 08:25P Chart for @C1H Options for @C1H
May 21 431'0 431'0 429'4 429'4 -2'4 432'0 08:25P Chart for @C1K Options for @C1K
Jul 21 438'2 440'0 436'4 436'6 -1'4 437'0s 08:25P Chart for @C1N Options for @C1N
Sep 21 414'4 414'4 414'4 414'4 0'0 414'6s 07:42P Chart for @C1U Options for @C1U
Dec 21 414'2 415'0 413'6 415'0 0'4 414'4 08:25P Chart for @C1Z Options for @C1Z
Jul 22 429'2 0'2 430'4s 07:42P Chart for @C2N Options for @C2N
Dec 22 417'4 0'2 416'0s 07:42P Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 901'2 902'0 898'0 898'6 -4'4 903'2 08:26P Chart for @S9N Options for @S9N
Aug 19 907'4 908'2 904'4 905'2 -4'2 909'4 08:26P Chart for @S9Q Options for @S9Q
Sep 19 914'0 915'0 911'2 912'0 -4'0 916'0 08:26P Chart for @S9U Options for @S9U
Nov 19 927'0 928'0 924'2 925'2 -3'4 928'6 08:26P Chart for @S9X Options for @S9X
Jan 20 939'0 940'0 936'4 936'4 -4'4 941'0 08:26P Chart for @S0F Options for @S0F
Mar 20 944'2 946'2 942'6 943'0 -4'4 947'4 08:26P Chart for @S0H Options for @S0H
May 20 950'0 950'0 946'0 946'0 -5'2 951'2 08:26P Chart for @S0K Options for @S0K
Jul 20 952'6 954'0 952'0 952'0 -4'4 956'4 08:26P Chart for @S0N Options for @S0N
Aug 20 960'4 961'2 956'6 956'6 -5'4 956'2s 08:26P Chart for @S0Q Options for @S0Q
Sep 20 955'4 -6'0 949'6s 08:26P Chart for @S0U Options for @S0U
Nov 20 945'0 945'0 945'0 945'0 -1'6 946'6 08:26P Chart for @S0X Options for @S0X
Jan 21 955'6 958'4 955'6 958'4 -6'4 954'0s 08:18P Chart for @S1F Options for @S1F
Mar 21 947'0 -5'4 958'0s 08:18P Chart for @S1H Options for @S1H
May 21 964'0 -5'2 964'6s 08:18P Chart for @S1K Options for @S1K
Jul 21 965'6 -5'2 972'2s 08:18P Chart for @S1N Options for @S1N
Aug 21 966'0 -5'2 972'2s 07:00P Chart for @S1Q Options for @S1Q
Sep 21 956'0 -5'2 962'2s 07:00P Chart for @S1U Options for @S1U
Nov 21 945'2 945'2 944'0 944'0 -5'2 946'0s 07:36P Chart for @S1X Options for @S1X
Jul 22 949'6 -5'2 949'6s 07:00P Chart for @S2N Options for @S2N
Nov 22 941'6 -5'2 941'6s 07:00P Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 3161 3162 3141 3149 - 20 3169 08:25P Chart for @SM9N Options for @SM9N
Aug 19 3173 3174 3155 3159 - 23 3182 08:26P Chart for @SM9Q Options for @SM9Q
Sep 19 3190 3190 3172 3177 - 21 3198 08:26P Chart for @SM9U Options for @SM9U
Oct 19 3213 3213 3198 3198 - 16 3214 08:26P Chart for @SM9V Options for @SM9V
Dec 19 3239 3244 3224 3230 - 20 3250 08:26P Chart for @SM9Z Options for @SM9Z
Jan 20 3265 3265 3245 3249 - 19 3268 08:26P Chart for @SM0F Options for @SM0F
Mar 20 3272 3272 3249 3257 - 18 3275 08:26P Chart for @SM0H Options for @SM0H
May 20 3271 3271 3250 3257 - 17 3274 08:25P Chart for @SM0K Options for @SM0K
Jul 20 3281 3281 3281 3281 - 4 3285 08:25P Chart for @SM0N Options for @SM0N
Aug 20 3279 3279 3279 3279 - 2 3281 08:26P Chart for @SM0Q Options for @SM0Q
Sep 20 3319 3320 3272 3273 - 37 3278s 07:44P Chart for @SM0U Options for @SM0U
Oct 20 3262 3262 3262 3262 - 1 3263 07:44P Chart for @SM0V Options for @SM0V
Dec 20 3274 3274 3274 3274 - 1 3275 08:25P Chart for @SM0Z Options for @SM0Z
Jan 21 3125 - 38 3274s 07:36P Chart for @SM1F Options for @SM1F
Mar 21 3284 - 38 3284s 07:26P Chart for @SM1H Options for @SM1H
May 21 3284 - 38 3284s 07:26P Chart for @SM1K Options for @SM1K
Jul 21 3313 - 38 3313s 07:26P Chart for @SM1N Options for @SM1N
Aug 21 3313 - 38 3313s 01:20P Chart for @SM1Q Options for @SM1Q
Sep 21 3313 - 38 3313s 01:20P Chart for @SM1U Options for @SM1U
Oct 21 3313 - 38 3313s 01:20P Chart for @SM1V Options for @SM1V
Dec 21 3297 - 38 3297s 01:20P Chart for @SM1Z Options for @SM1Z
Jul 22 3297 - 38 3297s 01:20P Chart for @SM2N Options for @SM2N
Oct 22 3297 - 38 3297s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3297 - 38 3297s 01:20P Chart for @SM2Z Options for @SM2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 109.250 109.350 108.350 108.550 - 0.950 108.500s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 105.425 105.775 104.475 104.525 - 1.000 104.550s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 106.950 107.175 106.025 106.100 - 0.950 106.100s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 111.400 111.525 110.250 110.325 - 1.075 110.350s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 115.275 115.750 114.400 114.525 - 0.950 114.525s 02:30P Chart for @LE0G Options for @LE0G
Apr 20 117.400 117.575 116.450 116.600 - 0.700 116.625s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 110.125 110.300 109.375 109.700 - 0.650 109.500s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 108.800 108.825 108.100 108.225 - 0.550 108.100s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 110.350 110.350 110.350 110.350 - 0.150 110.350s 01:05P Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 81.050 82.075 80.925 81.800 0.150 81.625s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 81.050 83.175 80.925 83.075 1.300 83.000s 03:27P Chart for @HE9Q Options for @HE9Q
Oct 19 76.125 77.750 76.025 77.450 0.850 77.450s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 74.500 76.550 74.500 76.375 0.850 76.450s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 78.475 80.100 78.200 80.025 0.725 79.975s 01:05P Chart for @HE0G Options for @HE0G
Apr 20 81.800 82.925 81.550 82.550 0.425 82.850s 01:05P Chart for @HE0J Options for @HE0J
May 20 85.200 86.325 85.200 85.875 -0.125 85.975s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 89.075 89.975 88.950 89.650 -0.225 89.625s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 89.900 89.900 89.200 89.425 -0.325 89.425s 01:05P Chart for @HE0N Options for @HE0N
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