Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 440'0 442'4 434'2 435'2 -4'6 435'0s 06/21 Chart for @C4N Options for @C4N
Sep 24 444'6 447'4 440'2 440'2 -4'2 440'4s 06/21 Chart for @C4U Options for @C4U
Dec 24 457'0 459'4 452'4 453'2 -3'4 453'2s 06/21 Chart for @C4Z Options for @C4Z
Mar 25 467'6 469'6 463'2 464'4 -3'4 464'0s 06/21 Chart for @C5H Options for @C5H
May 25 475'4 477'0 470'6 472'0 -3'2 471'6s 06/21 Chart for @C5K Options for @C5K
Jul 25 480'6 482'6 476'6 477'6 -3'2 477'4s 06/21 Chart for @C5N Options for @C5N
Sep 25 468'0 468'6 463'4 464'2 -3'2 464'4s 06/21 Chart for @C5U Options for @C5U
Dec 25 469'2 470'6 464'6 465'4 -4'0 465'2s 06/21 Chart for @C5Z Options for @C5Z
Mar 26 478'6 478'6 474'6 474'6 -3'6 475'2s 06/21 Chart for @C6H Options for @C6H
May 26 485'0 485'0 485'0 485'0 -3'6 481'6s 06/21 Chart for @C6K Options for @C6K
Jul 26 487'0 487'0 487'0 487'0 -3'4 486'4s 06/21 Chart for @C6N Options for @C6N
Sep 26 467'6 -3'6 459'0s 06/21 Chart for @C6U Options for @C6U
Dec 26 461'6 461'6 457'0 457'0 -3'4 457'6s 06/21 Chart for @C6Z Options for @C6Z
Jul 27 480'4 -3'4 470'4s 06/21 Chart for @C7N Options for @C7N
Dec 27 460'0 460'0 460'0 460'0 -4'0 456'4s 06/21 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1156'0 1168'6 1156'0 1160'4 5'2 1160'4s 06/21 Chart for @S4N Options for @S4N
Aug 24 1140'2 1152'0 1140'2 1146'6 7'2 1147'0s 06/21 Chart for @S4Q Options for @S4Q
Sep 24 1113'4 1124'2 1111'6 1119'4 6'2 1119'4s 06/21 Chart for @S4U Options for @S4U
Nov 24 1116'4 1125'6 1113'2 1121'0 3'2 1120'0s 06/21 Chart for @S4X Options for @S4X
Jan 25 1130'6 1138'0 1127'4 1133'4 1'6 1132'6s 06/21 Chart for @S5F Options for @S5F
Mar 25 1135'4 1141'6 1132'0 1138'0 1'4 1137'2s 06/21 Chart for @S5H Options for @S5H
May 25 1142'0 1147'0 1137'6 1143'6 1'0 1143'2s 06/21 Chart for @S5K Options for @S5K
Jul 25 1148'6 1152'4 1144'2 1150'4 0'6 1149'4s 06/21 Chart for @S5N Options for @S5N
Aug 25 1144'6 1144'6 1144'0 1144'4 -0'2 1143'4s 06/21 Chart for @S5Q Options for @S5Q
Sep 25 1123'0 1123'0 1118'2 1119'4 -2'6 1119'2s 06/21 Chart for @S5U Options for @S5U
Nov 25 1114'0 1117'4 1108'6 1111'2 -4'2 1110'0s 06/21 Chart for @S5X Options for @S5X
Jan 26 1190'0 -3'4 1120'0s 06/21 Chart for @S6F Options for @S6F
Mar 26 1127'6 -3'2 1119'4s 06/21 Chart for @S6H Options for @S6H
May 26 1140'4 -3'2 1123'2s 06/21 Chart for @S6K Options for @S6K
Jul 26 1132'0 1132'0 1129'0 1130'0 -3'2 1129'2s 06/21 Chart for @S6N Options for @S6N
Aug 26 1123'2 -3'2 1123'2s 06/21 Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -2'4 1100'6s 06/21 Chart for @S6U Options for @S6U
Nov 26 1094'0 1094'0 1094'0 1094'0 -2'4 1093'6s 06/21 Chart for @S6X Options for @S6X
Jul 27 1094'0 -2'4 1094'0s 06/21 Chart for @S7N Options for @S7N
Nov 27 1085'0 -2'4 1064'0s 06/21 Chart for @S7X Options for @S7X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 24 3588 3649 3585 3625 42 3618s 06/21 Chart for @SM4N Options for @SM4N
Aug 24 3457 3512 3456 3492 37 3487s 06/21 Chart for @SM4Q Options for @SM4Q
Sep 24 3389 3439 3387 3422 33 3418s 06/21 Chart for @SM4U Options for @SM4U
Oct 24 3362 3397 3353 3377 17 3375s 06/21 Chart for @SM4V Options for @SM4V
Dec 24 3406 3437 3394 3417 12 3414s 06/21 Chart for @SM4Z Options for @SM4Z
Jan 25 3422 3445 3409 3426 6 3425s 06/21 Chart for @SM5F Options for @SM5F
Mar 25 3433 3451 3419 3434 5 3433s 06/21 Chart for @SM5H Options for @SM5H
May 25 3440 3460 3429 3439 3 3439s 06/21 Chart for @SM5K Options for @SM5K
Jul 25 3463 3478 3451 3461 3460s 06/21 Chart for @SM5N Options for @SM5N
Aug 25 3473 3474 3445 3451 - 4 3450s 06/21 Chart for @SM5Q Options for @SM5Q
Sep 25 3455 3455 3426 3439 - 8 3429s 06/21 Chart for @SM5U Options for @SM5U
Oct 25 3430 3431 3408 3408 - 18 3396s 06/21 Chart for @SM5V Options for @SM5V
Dec 25 3430 3450 3408 3408 - 22 3408s 06/21 Chart for @SM5Z Options for @SM5Z
Jan 26 3410 - 25 3401s 06/21 Chart for @SM6F Options for @SM6F
Mar 26 3422 - 24 3378s 06/21 Chart for @SM6H Options for @SM6H
May 26 3541 - 25 3380s 06/21 Chart for @SM6K Options for @SM6K
Jul 26 3537 - 25 3392s 06/21 Chart for @SM6N Options for @SM6N
Aug 26 3370 - 27 3370s 06/21 Chart for @SM6Q Options for @SM6Q
Sep 26 3374 - 24 3374s 06/21 Chart for @SM6U Options for @SM6U
Oct 26 3369 - 25 3369s 06/21 Chart for @SM6V Options for @SM6V
Dec 26 3668 - 25 3365s 06/21 Chart for @SM6Z Options for @SM6Z
Jul 27 3370 - 25 3370s 06/21 Chart for @SM7N Options for @SM7N
Oct 27 3370 - 25 3370s 06/21 Chart for @SM7V Options for @SM7V
Dec 27 3399 - 25 3399s 06/21 Chart for @SM7Z Options for @SM7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 187.300 187.825 186.825 187.750 0.525 187.600s 06/21 Chart for @LE4M Options for @LE4M
Aug 24 182.800 183.950 181.750 183.275 0.600 183.150s 06/21 Chart for @LE4Q Options for @LE4Q
Oct 24 184.000 184.375 182.700 183.475 - 0.200 183.625s 06/21 Chart for @LE4V Options for @LE4V
Dec 24 186.675 186.875 185.450 185.750 - 0.525 186.075s 06/21 Chart for @LE4Z Options for @LE4Z
Feb 25 189.425 189.750 188.250 188.350 - 0.775 188.625s 06/21 Chart for @LE5G Options for @LE5G
Apr 25 191.675 191.675 190.175 190.275 - 0.775 190.600s 06/21 Chart for @LE5J Options for @LE5J
Jun 25 185.900 185.900 184.575 184.650 - 0.800 184.925s 06/21 Chart for @LE5M Options for @LE5M
Aug 25 183.125 183.950 182.875 183.175 - 0.750 183.300s 06/21 Chart for @LE5Q Options for @LE5Q
Oct 25 185.025 185.525 185.025 185.525 - 0.625 185.375s 06/21 Chart for @LE5V Options for @LE5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 24 91.450 92.125 91.050 91.900 0.900 92.050s 06/21 Chart for @HE4N Options for @HE4N
Aug 24 89.500 89.775 88.575 89.225 0.200 89.325s 06/21 Chart for @HE4Q Options for @HE4Q
Oct 24 76.650 76.700 75.800 76.200 -0.075 76.325s 06/21 Chart for @HE4V Options for @HE4V
Dec 24 71.500 71.500 70.050 70.450 -0.075 70.575s 06/21 Chart for @HE4Z Options for @HE4Z
Feb 25 75.975 75.975 74.375 74.925 -0.050 75.000s 06/21 Chart for @HE5G Options for @HE5G
Apr 25 80.150 80.175 79.350 79.975 -0.075 80.000s 06/21 Chart for @HE5J Options for @HE5J
May 25 86.250 -0.075 84.625s 06/21 Chart for @HE5K Options for @HE5K
Jun 25 91.500 91.925 91.250 91.800 91.850s 06/21 Chart for @HE5M Options for @HE5M
Jul 25 92.700 93.200 92.600 93.000 0.025 93.100s 06/21 Chart for @HE5N Options for @HE5N
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