Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 593'0 594'6 592'6 593'6 1'6 592'0 08:40P Chart for @C1K Options for @C1K
Jul 21 581'0 582'4 580'6 581'6 1'2 580'4 08:40P Chart for @C1N Options for @C1N
Sep 21 537'4 538'6 537'0 538'2 0'6 537'4 08:40P Chart for @C1U Options for @C1U
Dec 21 519'4 521'0 519'2 520'6 0'4 520'2 08:40P Chart for @C1Z Options for @C1Z
Mar 22 525'6 527'2 525'6 527'0 0'0 527'0 08:40P Chart for @C2H Options for @C2H
May 22 529'6 530'6 529'4 530'2 -0'2 530'4 08:39P Chart for @C2K Options for @C2K
Jul 22 531'0 532'4 531'0 531'4 -0'4 532'0 08:39P Chart for @C2N Options for @C2N
Sep 22 490'6 491'0 490'6 491'0 0'2 490'6 08:36P Chart for @C2U Options for @C2U
Dec 22 474'6 475'0 474'4 474'6 -0'4 475'2 08:39P Chart for @C2Z Options for @C2Z
Mar 23 477'4 483'0 477'4 481'6 4'4 482'0s 08:39P Chart for @C3H Options for @C3H
May 23 485'0 485'0 485'0 485'0 3'4 485'4s 08:35P Chart for @C3K Options for @C3K
Jul 23 486'0 4'0 487'4s 08:39P Chart for @C3N Options for @C3N
Sep 23 406'0 4'0 465'0s 07:00P Chart for @C3U Options for @C3U
Dec 23 445'0 446'0 445'0 446'0 3'4 446'6s 07:44P Chart for @C3Z Options for @C3Z
Jul 24 441'0 3'4 457'6s 07:44P Chart for @C4N Options for @C4N
Dec 24 430'0 430'0 430'0 430'0 1'2 430'6s 06:50P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1450'4 1456'0 1450'0 1454'0 4'2 1449'6 08:40P Chart for @S1K Options for @S1K
Jul 21 1435'6 1442'0 1435'6 1440'0 3'4 1436'4 08:40P Chart for @S1N Options for @S1N
Aug 21 1393'2 1396'6 1393'2 1395'6 2'0 1393'6 08:40P Chart for @S1Q Options for @S1Q
Sep 21 1318'6 1322'2 1318'6 1321'2 0'0 1321'2 08:40P Chart for @S1U Options for @S1U
Nov 21 1282'0 1283'6 1280'4 1283'6 -0'2 1284'0 08:40P Chart for @S1X Options for @S1X
Jan 22 1279'0 1282'2 1279'0 1280'0 -2'2 1282'2 08:40P Chart for @S2F Options for @S2F
Mar 22 1254'0 1254'2 1253'0 1254'2 -0'4 1254'6 08:40P Chart for @S2H Options for @S2H
May 22 1245'0 1245'0 1245'0 1245'0 -2'4 1247'4 08:40P Chart for @S2K Options for @S2K
Jul 22 1242'0 1248'4 1242'0 1243'4 6'0 1245'2s 08:40P Chart for @S2N Options for @S2N
Aug 22 1214'4 4'4 1227'4s 08:39P Chart for @S2Q Options for @S2Q
Sep 22 1186'4 1186'4 1186'4 1186'4 2'0 1183'2s 08:39P Chart for @S2U Options for @S2U
Nov 22 1154'0 1154'0 1154'0 1154'0 -0'6 1154'6 08:39P Chart for @S2X Options for @S2X
Jan 23 1156'0 0'6 1157'4s 07:45P Chart for @S3F Options for @S3F
Mar 23 1146'0 2'2 1152'4s 07:45P Chart for @S3H Options for @S3H
May 23 1025'4 2'2 1153'0s 07:45P Chart for @S3K Options for @S3K
Jul 23 1128'6 1'4 1153'4s 07:45P Chart for @S3N Options for @S3N
Aug 23 1150'0 1'4 1150'0s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1132'2 1'4 1132'2s 07:00P Chart for @S3U Options for @S3U
Nov 23 1097'0 1100'0 1097'0 1100'0 3'6 1097'4s 07:45P Chart for @S3X Options for @S3X
Jul 24 1098'2 3'6 1098'2s 07:00P Chart for @S4N Options for @S4N
Nov 24 1088'0 2'6 1090'6s 07:04P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 21 4076 4085 4070 4085 10 4075 08:40P Chart for @SM1K Options for @SM1K
Jul 21 4112 4123 4108 4122 9 4113 08:40P Chart for @SM1N Options for @SM1N
Aug 21 4080 4085 4080 4084 4 4080 08:40P Chart for @SM1Q Options for @SM1Q
Sep 21 4026 4030 4025 4030 3 4027 08:40P Chart for @SM1U Options for @SM1U
Oct 21 3948 3957 3948 3956 - 2 3958 08:40P Chart for @SM1V Options for @SM1V
Dec 21 3950 3951 3940 3940 - 11 3951 08:40P Chart for @SM1Z Options for @SM1Z
Jan 22 3920 3920 3920 3920 - 5 3925 08:40P Chart for @SM2F Options for @SM2F
Mar 22 3830 3830 3830 3830 - 2 3832 08:38P Chart for @SM2H Options for @SM2H
May 22 3806 3806 3800 3800 - 2 3802 08:38P Chart for @SM2K Options for @SM2K
Jul 22 3804 3815 3801 3807 20 3805s 08:38P Chart for @SM2N Options for @SM2N
Aug 22 3764 18 3771s 08:38P Chart for @SM2Q Options for @SM2Q
Sep 22 3677 21 3702s 08:38P Chart for @SM2U Options for @SM2U
Oct 22 3582 9 3602s 08:38P Chart for @SM2V Options for @SM2V
Dec 22 3590 3602 3585 3602 11 3595s 08:38P Chart for @SM2Z Options for @SM2Z
Jan 23 3299 11 3587s 08:38P Chart for @SM3F Options for @SM3F
Mar 23 3441 11 3580s 08:36P Chart for @SM3H Options for @SM3H
May 23 3488 11 3584s 08:38P Chart for @SM3K Options for @SM3K
Jul 23 3466 11 3603s 08:38P Chart for @SM3N Options for @SM3N
Aug 23 3425 11 3603s 01:20P Chart for @SM3Q Options for @SM3Q
Sep 23 3408 11 3588s 01:20P Chart for @SM3U Options for @SM3U
Oct 23 3588 11 3588s 08:36P Chart for @SM3V Options for @SM3V
Dec 23 2970 11 3527s 08:38P Chart for @SM3Z Options for @SM3Z
Jul 24 3527 11 3527s 01:20P Chart for @SM4N Options for @SM4N
Oct 24 3527 11 3527s 01:20P Chart for @SM4V Options for @SM4V
Dec 24 3527 11 3527s 01:20P Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 121.025 121.225 119.500 120.300 - 0.500 120.350s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 119.400 119.400 117.550 118.675 - 0.575 118.600s 02:57P Chart for @LE1M Options for @LE1M
Aug 21 119.300 119.375 117.400 118.675 - 0.500 118.650s 02:54P Chart for @LE1Q Options for @LE1Q
Oct 21 122.700 122.825 120.950 122.325 - 0.250 122.250s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 126.350 126.475 124.550 126.075 - 0.200 126.025s 02:50P Chart for @LE1Z Options for @LE1Z
Feb 22 129.225 129.400 127.450 129.250 - 0.300 128.925s 02:52P Chart for @LE2G Options for @LE2G
Apr 22 130.425 130.700 128.925 130.575 - 0.250 130.300s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 125.400 125.525 124.200 125.425 - 0.500 125.050s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 124.500 124.500 123.750 123.750 - 0.950 124.150s 01:05P Chart for @LE2Q Options for @LE2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 102.675 105.975 102.675 105.600 3.175 105.650s 02:41P Chart for @HE1K Options for @HE1K
Jun 21 101.200 105.375 101.100 104.150 2.625 104.325s 02:31P Chart for @HE1M Options for @HE1M
Jul 21 99.425 102.825 99.375 101.900 2.275 101.975s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 96.025 99.050 96.025 98.425 2.400 98.550s 03:25P Chart for @HE1Q Options for @HE1Q
Oct 21 81.600 84.550 81.600 84.200 2.550 84.250s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 74.650 77.625 74.625 77.525 2.525 77.475s 03:37P Chart for @HE1Z Options for @HE1Z
Feb 22 76.550 79.350 76.550 79.200 2.225 79.175s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 79.050 81.800 79.025 81.675 2.050 81.650s 01:05P Chart for @HE2J Options for @HE2J
May 22 82.500 2.050 84.550s 01:05P Chart for @HE2K Options for @HE2K
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