Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 560'4 562'4 559'0 559'4 4'0 555'4 10:23P Chart for @C1H Options for @C1H
May 21 552'6 554'2 550'2 550'6 3'2 547'4 10:26P Chart for @C1K Options for @C1K
Jul 21 540'4 542'0 538'0 538'4 3'4 535'0 10:26P Chart for @C1N Options for @C1N
Sep 21 493'4 494'4 492'2 492'2 2'6 489'4 10:25P Chart for @C1U Options for @C1U
Dec 21 473'2 474'6 472'6 473'2 2'4 470'6 10:25P Chart for @C1Z Options for @C1Z
Mar 22 481'0 482'2 480'4 480'4 2'0 478'4 10:25P Chart for @C2H Options for @C2H
May 22 485'0 485'6 484'2 484'2 1'4 482'6 10:25P Chart for @C2K Options for @C2K
Jul 22 486'6 486'6 485'4 485'4 1'4 484'0 10:26P Chart for @C2N Options for @C2N
Sep 22 441'6 441'6 441'6 441'6 0'2 441'4 10:26P Chart for @C2U Options for @C2U
Dec 22 428'0 428'2 426'6 426'6 -0'2 427'0 10:26P Chart for @C2Z Options for @C2Z
Mar 23 437'2 437'4 437'2 437'4 -4'6 434'0s 10:26P Chart for @C3H Options for @C3H
May 23 436'0 -4'6 436'0s 10:24P Chart for @C3K Options for @C3K
Jul 23 443'2 -4'4 441'0s 10:24P Chart for @C3N Options for @C3N
Sep 23 406'0 -4'4 427'2s 08:13P Chart for @C3U Options for @C3U
Dec 23 417'4 418'0 417'0 417'0 -1'4 417'6s 10:24P Chart for @C3Z Options for @C3Z
Jul 24 425'0 6'4 429'2s 08:13P Chart for @C4N Options for @C4N
Dec 24 416'0 -1'4 413'6s 02/26 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1415'6 1421'4 1415'6 1417'6 12'4 1405'2 10:26P Chart for @S1H Options for @S1H
May 21 1415'0 1422'4 1414'0 1416'4 12'2 1404'2 10:26P Chart for @S1K Options for @S1K
Jul 21 1402'2 1408'6 1400'4 1403'4 12'0 1391'4 10:25P Chart for @S1N Options for @S1N
Aug 21 1358'4 1365'2 1357'4 1360'2 12'0 1348'2 10:26P Chart for @S1Q Options for @S1Q
Sep 21 1274'0 1281'6 1273'6 1277'2 10'6 1266'4 10:26P Chart for @S1U Options for @S1U
Nov 21 1229'6 1236'6 1228'6 1233'2 10'2 1223'0 10:26P Chart for @S1X Options for @S1X
Jan 22 1224'2 1231'0 1224'0 1227'2 9'4 1217'6 10:25P Chart for @S2F Options for @S2F
Mar 22 1194'4 1200'2 1194'4 1200'0 10'2 1189'6 10:26P Chart for @S2H Options for @S2H
May 22 1185'4 1185'4 1185'4 1185'4 4'2 1181'2 10:26P Chart for @S2K Options for @S2K
Jul 22 1187'0 1188'0 1187'0 1187'0 9'6 1177'2 10:26P Chart for @S2N Options for @S2N
Aug 22 1163'6 -7'0 1159'4s 10:24P Chart for @S2Q Options for @S2Q
Sep 22 1130'0 -8'4 1121'6s 10:23P Chart for @S2U Options for @S2U
Nov 22 1097'4 1102'0 1097'4 1101'0 7'4 1093'4 08:50P Chart for @S2X Options for @S2X
Jan 23 1105'2 -9'4 1096'4s 08:06P Chart for @S3F Options for @S3F
Mar 23 1040'0 -9'4 1096'0s 08:06P Chart for @S3H Options for @S3H
May 23 1025'4 -9'4 1096'0s 08:06P Chart for @S3K Options for @S3K
Jul 23 948'0 -9'4 1097'0s 08:06P Chart for @S3N Options for @S3N
Aug 23 1093'4 -9'4 1093'4s 07:34P Chart for @S3Q Options for @S3Q
Sep 23 1081'4 -9'4 1081'4s 07:21P Chart for @S3U Options for @S3U
Nov 23 1042'6 1042'6 1042'6 1042'6 4'2 1038'4 08:06P Chart for @S3X Options for @S3X
Jul 24 1038'4 -9'4 1038'4s 07:21P Chart for @S4N Options for @S4N
Nov 24 1038'0 -9'4 1038'0s 07:21P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 4271 4272 4262 4262 30 4232 10:24P Chart for @SM1H Options for @SM1H
May 21 4250 4265 4233 4234 20 4214 10:26P Chart for @SM1K Options for @SM1K
Jul 21 4222 4240 4210 4212 25 4187 10:26P Chart for @SM1N Options for @SM1N
Aug 21 4112 4114 4097 4097 24 4073 10:26P Chart for @SM1Q Options for @SM1Q
Sep 21 3978 3982 3964 3966 23 3943 10:26P Chart for @SM1U Options for @SM1U
Oct 21 3843 3843 3830 3830 17 3813 10:26P Chart for @SM1V Options for @SM1V
Dec 21 3805 3826 3799 3804 19 3785 10:26P Chart for @SM1Z Options for @SM1Z
Jan 22 3774 3774 3774 3774 19 3755 10:24P Chart for @SM2F Options for @SM2F
Mar 22 3670 3670 3670 3670 10 3660 10:25P Chart for @SM2H Options for @SM2H
May 22 3629 3677 3618 3622 - 35 3627s 10:22P Chart for @SM2K Options for @SM2K
Jul 22 3623 3668 3617 3617 - 34 3622s 10:25P Chart for @SM2N Options for @SM2N
Aug 22 3655 - 39 3583s 10:22P Chart for @SM2Q Options for @SM2Q
Sep 22 3576 - 50 3510s 10:22P Chart for @SM2U Options for @SM2U
Oct 22 3509 - 47 3433s 10:22P Chart for @SM2V Options for @SM2V
Dec 22 3425 3446 3425 3446 29 3417 10:22P Chart for @SM2Z Options for @SM2Z
Jan 23 3299 - 47 3407s 10:22P Chart for @SM3F Options for @SM3F
Mar 23 3441 - 47 3409s 10:22P Chart for @SM3H Options for @SM3H
May 23 3454 - 47 3409s 10:22P Chart for @SM3K Options for @SM3K
Jul 23 3466 - 47 3428s 10:22P Chart for @SM3N Options for @SM3N
Aug 23 3425 - 47 3428s 02/26 Chart for @SM3Q Options for @SM3Q
Sep 23 3408 - 47 3413s 02/26 Chart for @SM3U Options for @SM3U
Oct 23 3413 - 47 3413s 10:20P Chart for @SM3V Options for @SM3V
Dec 23 2970 - 42 3381s 10:22P Chart for @SM3Z Options for @SM3Z
Jul 24 3381 - 42 3381s 02/26 Chart for @SM4N Options for @SM4N
Oct 24 3381 - 42 3381s 02/26 Chart for @SM4V Options for @SM4V
Dec 24 3381 - 42 3381s 02/26 Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 121.600 121.750 119.775 119.825 - 1.675 120.000s 02:00P Chart for @LE1J Options for @LE1J
Jun 21 119.525 119.525 118.150 118.175 - 1.075 118.425s 02:00P Chart for @LE1M Options for @LE1M
Aug 21 118.175 118.175 116.725 116.775 - 1.100 117.050s 02:00P Chart for @LE1Q Options for @LE1Q
Oct 21 121.900 121.900 120.400 120.500 - 1.275 120.625s 02:00P Chart for @LE1V Options for @LE1V
Dec 21 124.525 124.525 123.175 123.325 - 1.200 123.325s 02:00P Chart for @LE1Z Options for @LE1Z
Feb 22 126.700 126.700 125.475 125.500 - 1.175 125.575s 02:00P Chart for @LE2G Options for @LE2G
Apr 22 127.475 127.475 126.575 126.575 - 0.950 126.800s 02/26 Chart for @LE2J Options for @LE2J
Jun 22 121.700 121.700 120.950 120.950 - 1.150 121.000s 02/26 Chart for @LE2M Options for @LE2M
Aug 22 120.500 120.500s Chart for @LE2Q Options for @LE2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 89.800 90.275 86.800 87.375 -2.600 87.150s 02:00P Chart for @HE1J Options for @HE1J
May 21 91.325 91.350 88.700 88.875 -2.275 88.875s 02/26 Chart for @HE1K Options for @HE1K
Jun 21 95.350 95.800 94.050 94.200 -1.575 94.175s 02:00P Chart for @HE1M Options for @HE1M
Jul 21 95.075 95.600 94.325 94.375 -0.925 94.550s 02:00P Chart for @HE1N Options for @HE1N
Aug 21 94.000 94.625 93.325 93.325 -0.850 93.625s 02:00P Chart for @HE1Q Options for @HE1Q
Oct 21 79.275 79.275 78.300 78.300 -0.425 78.700s 02:00P Chart for @HE1V Options for @HE1V
Dec 21 72.225 72.400 71.800 72.275 72.250s 02:00P Chart for @HE1Z Options for @HE1Z
Feb 22 75.200 75.450 74.875 75.350 0.100 75.400s 02/26 Chart for @HE2G Options for @HE2G
Apr 22 78.450 78.675 78.300 78.675 0.100 78.675s 02/26 Chart for @HE2J Options for @HE2J
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