Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 557'0 557'6 546'4 546'6 -11'0 547'0s 07/30 Chart for @C1U Options for @C1U
Dec 21 555'0 556'0 543'4 544'4 -11'2 545'2s 07/30 Chart for @C1Z Options for @C1Z
Mar 22 562'6 563'4 551'4 552'4 -11'0 553'2s 07/30 Chart for @C2H Options for @C2H
May 22 567'0 567'6 556'0 557'2 -10'6 558'0s 07/30 Chart for @C2K Options for @C2K
Jul 22 567'6 567'6 556'0 557'2 -10'2 558'2s 07/30 Chart for @C2N Options for @C2N
Sep 22 516'6 516'6 507'4 509'0 -7'2 509'4s 07/30 Chart for @C2U Options for @C2U
Dec 22 500'0 500'4 493'4 495'4 -6'2 495'0s 07/30 Chart for @C2Z Options for @C2Z
Mar 23 507'0 507'0 501'0 502'2 -6'0 502'2s 07/30 Chart for @C3H Options for @C3H
May 23 508'2 508'2 508'0 508'0 -5'4 506'4s 07/30 Chart for @C3K Options for @C3K
Jul 23 511'0 511'0 510'6 510'6 -5'6 508'6s 07/30 Chart for @C3N Options for @C3N
Sep 23 473'0 473'0 471'0 471'0 -5'0 471'6s 07/30 Chart for @C3U Options for @C3U
Dec 23 464'2 465'2 462'4 464'4 -0'6 464'6s 07/30 Chart for @C3Z Options for @C3Z
Jul 24 453'6 -0'6 474'6s 07/30 Chart for @C4N Options for @C4N
Dec 24 426'2 0'2 425'4s 07/30 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1435'0 1441'0 1405'6 1410'2 -19'4 1414'6s 07/30 Chart for @S1Q Options for @S1Q
Sep 21 1386'2 1387'2 1350'4 1354'4 -29'6 1355'4s 07/30 Chart for @S1U Options for @S1U
Nov 21 1378'6 1380'6 1343'0 1348'0 -28'4 1349'2s 07/30 Chart for @S1X Options for @S1X
Jan 22 1382'6 1384'6 1348'2 1353'6 -27'6 1354'2s 07/30 Chart for @S2F Options for @S2F
Mar 22 1372'0 1373'6 1340'6 1345'0 -24'0 1347'6s 07/30 Chart for @S2H Options for @S2H
May 22 1367'0 1367'0 1338'2 1343'6 -22'2 1345'2s 07/30 Chart for @S2K Options for @S2K
Jul 22 1364'0 1364'0 1336'4 1342'0 -20'6 1344'0s 07/30 Chart for @S2N Options for @S2N
Aug 22 1324'0 1324'0 1320'2 1321'0 -18'4 1326'4s 07/30 Chart for @S2Q Options for @S2Q
Sep 22 1279'2 1282'0 1279'0 1282'0 -16'2 1281'2s 07/30 Chart for @S2U Options for @S2U
Nov 22 1268'0 1269'0 1247'0 1252'0 -15'0 1253'6s 07/30 Chart for @S2X Options for @S2X
Jan 23 1255'2 1255'2 1254'2 1254'2 -15'2 1253'4s 07/30 Chart for @S3F Options for @S3F
Mar 23 1235'0 1235'0 1235'0 1235'0 -14'6 1237'2s 07/30 Chart for @S3H Options for @S3H
May 23 1232'4 -14'6 1232'4s 07/30 Chart for @S3K Options for @S3K
Jul 23 1244'0 -14'6 1232'6s 07/30 Chart for @S3N Options for @S3N
Aug 23 1229'2 -14'6 1229'2s 07/30 Chart for @S3Q Options for @S3Q
Sep 23 1180'4 -14'6 1180'4s 07/30 Chart for @S3U Options for @S3U
Nov 23 1175'0 -14'6 1160'0s 07/30 Chart for @S3X Options for @S3X
Jul 24 1160'6 -14'6 1160'6s 07/30 Chart for @S4N Options for @S4N
Nov 24 1127'0 -14'6 1098'0s 07/30 Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 21 3579 3593 3520 3526 - 39 3526s 07/30 Chart for @SM1Q Options for @SM1Q
Sep 21 3574 3590 3508 3509 - 52 3513s 07/30 Chart for @SM1U Options for @SM1U
Oct 21 3559 3578 3496 3498 - 54 3503s 07/30 Chart for @SM1V Options for @SM1V
Dec 21 3597 3615 3531 3532 - 55 3539s 07/30 Chart for @SM1Z Options for @SM1Z
Jan 22 3603 3618 3542 3543 - 48 3551s 07/30 Chart for @SM2F Options for @SM2F
Mar 22 3593 3612 3540 3548 - 36 3557s 07/30 Chart for @SM2H Options for @SM2H
May 22 3599 3612 3550 3562 - 27 3570s 07/30 Chart for @SM2K Options for @SM2K
Jul 22 3617 3639 3578 3584 - 22 3596s 07/30 Chart for @SM2N Options for @SM2N
Aug 22 3608 3608 3564 3571 - 16 3578s 07/30 Chart for @SM2Q Options for @SM2Q
Sep 22 3532 3554 3510 3532 - 8 3530s 07/30 Chart for @SM2U Options for @SM2U
Oct 22 3487 3488 3450 3450 - 11 3460s 07/30 Chart for @SM2V Options for @SM2V
Dec 22 3479 3486 3437 3439 - 11 3454s 07/30 Chart for @SM2Z Options for @SM2Z
Jan 23 3428 - 7 3437s 07/30 Chart for @SM3F Options for @SM3F
Mar 23 3403 3403 3403 3403 - 4 3399s 07/30 Chart for @SM3H Options for @SM3H
May 23 3451 - 3 3388s 07/30 Chart for @SM3K Options for @SM3K
Jul 23 3404 - 2 3390s 07/30 Chart for @SM3N Options for @SM3N
Aug 23 3467 - 2 3372s 07/30 Chart for @SM3Q Options for @SM3Q
Sep 23 3455 - 2 3321s 07/30 Chart for @SM3U Options for @SM3U
Oct 23 3340 - 10 3266s 07/30 Chart for @SM3V Options for @SM3V
Dec 23 3248 - 10 3244s 07/30 Chart for @SM3Z Options for @SM3Z
Jul 24 3244 - 10 3244s 07/30 Chart for @SM4N Options for @SM4N
Oct 24 3244 - 10 3244s 07/30 Chart for @SM4V Options for @SM4V
Dec 24 3346 - 10 3244s 07/30 Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 122.750 122.750 122.000 122.125 - 0.425 122.075s 07/30 Chart for @LE1Q Options for @LE1Q
Oct 21 128.150 128.225 127.075 127.375 - 0.950 127.200s 07/30 Chart for @LE1V Options for @LE1V
Dec 21 133.000 133.375 132.400 132.750 - 0.625 132.650s 07/30 Chart for @LE1Z Options for @LE1Z
Feb 22 137.550 137.675 136.700 137.275 - 0.375 137.200s 07/30 Chart for @LE2G Options for @LE2G
Apr 22 139.575 139.575 138.700 139.225 - 0.375 139.200s 07/30 Chart for @LE2J Options for @LE2J
Jun 22 133.925 133.925 133.125 133.550 - 0.400 133.525s 07/30 Chart for @LE2M Options for @LE2M
Aug 22 132.350 132.425 131.875 132.000 - 0.675 132.000s 07/30 Chart for @LE2Q Options for @LE2Q
Oct 22 134.750 134.750 134.525 134.700 - 0.800 134.550s 07/30 Chart for @LE2V Options for @LE2V
Dec 22 138.000 - 0.800 137.100s 07/30 Chart for @LE2Z Options for @LE2Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 106.600 106.750 105.825 106.000 - 0.100 106.200s 07/30 Chart for @HE1Q Options for @HE1Q
Oct 21 88.925 89.375 87.275 88.000 -0.950 88.025s 07/30 Chart for @HE1V Options for @HE1V
Dec 21 82.275 82.575 80.925 81.550 -0.750 81.650s 07/30 Chart for @HE1Z Options for @HE1Z
Feb 22 84.750 84.950 83.500 83.900 -0.750 83.975s 07/30 Chart for @HE2G Options for @HE2G
Apr 22 85.950 86.700 85.350 85.600 -0.950 85.550s 07/30 Chart for @HE2J Options for @HE2J
May 22 88.500 88.875 88.500 88.875 -0.725 88.750s 07/30 Chart for @HE2K Options for @HE2K
Jun 22 93.475 93.850 92.600 92.675 -1.150 92.725s 07/30 Chart for @HE2M Options for @HE2M
Jul 22 92.550 92.725 91.700 91.750 -1.000 91.800s 07/30 Chart for @HE2N Options for @HE2N
Aug 22 90.350 90.525 89.400 89.900 -0.700 89.900s 07/30 Chart for @HE2Q Options for @HE2Q
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