Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 661'6 663'4 657'6 663'4 1'4 662'0 08:00A Chart for @C2Z Options for @C2Z
Mar 23 666'6 668'2 662'0 667'6 0'6 667'0 08:11A Chart for @C3H Options for @C3H
May 23 664'6 666'2 660'4 665'6 0'4 665'2 08:07A Chart for @C3K Options for @C3K
Jul 23 659'2 660'6 655'0 660'4 0'6 659'6 08:00A Chart for @C3N Options for @C3N
Sep 23 617'4 620'0 614'4 619'6 1'4 618'2 08:00A Chart for @C3U Options for @C3U
Dec 23 605'4 607'4 603'0 607'4 1'0 606'4 08:07A Chart for @C3Z Options for @C3Z
Mar 24 613'4 614'0 610'2 614'0 0'4 613'4 08:02A Chart for @C4H Options for @C4H
May 24 615'0 615'0 615'0 615'0 -1'4 616'4 08:00A Chart for @C4K Options for @C4K
Jul 24 613'0 615'6 613'0 615'6 0'6 615'0 08:02A Chart for @C4N Options for @C4N
Sep 24 574'6 574'6 574'6 574'6 -2'4 577'2 07:45A Chart for @C4U Options for @C4U
Dec 24 565'4 565'4 563'2 564'6 0'0 564'6 07:45A Chart for @C4Z Options for @C4Z
Jul 25 567'0 -5'0 570'2s 07:45A Chart for @C5N Options for @C5N
Dec 25 530'0 531'0 529'0 529'0 -3'4 527'6s 07:45A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 23 1466'0 1468'0 1455'0 1464'2 -5'2 1469'4 08:11A Chart for @S3F Options for @S3F
Mar 23 1472'0 1474'0 1461'2 1469'6 -5'6 1475'4 08:11A Chart for @S3H Options for @S3H
May 23 1478'6 1481'0 1469'0 1477'4 -5'2 1482'6 08:12A Chart for @S3K Options for @S3K
Jul 23 1482'6 1484'0 1472'6 1482'4 -3'4 1486'0 08:00A Chart for @S3N Options for @S3N
Aug 23 1458'4 1463'4 1453'4 1462'2 -3'4 1465'6 07:45A Chart for @S3Q Options for @S3Q
Sep 23 1412'6 1418'0 1410'4 1416'6 -4'2 1421'0 07:45A Chart for @S3U Options for @S3U
Nov 23 1395'2 1396'0 1388'2 1395'4 -3'4 1399'0 08:05A Chart for @S3X Options for @S3X
Jan 24 1391'4 1396'2 1390'4 1396'0 -4'0 1400'0 07:45A Chart for @S4F Options for @S4F
Mar 24 1384'0 1393'0 1384'0 1388'4 4'0 1389'6s 07:45A Chart for @S4H Options for @S4H
May 24 1387'4 1388'0 1383'2 1383'2 4'4 1385'2s 07:45A Chart for @S4K Options for @S4K
Jul 24 1379'2 1381'0 1377'2 1381'0 -4'4 1385'4 07:45A Chart for @S4N Options for @S4N
Aug 24 1280'0 5'0 1374'6s 07:45A Chart for @S4Q Options for @S4Q
Sep 24 1354'4 5'0 1354'4s 07:45A Chart for @S4U Options for @S4U
Nov 24 1323'4 1323'4 1323'4 1323'4 -4'0 1327'4 07:45A Chart for @S4X Options for @S4X
Jan 25 1327'0 1327'0 1327'0 1327'0 3'6 1328'6s 07:31A Chart for @S5F Options for @S5F
Mar 25 1318'2 3'6 1318'2s 07:31A Chart for @S5H Options for @S5H
May 25 1313'4 3'6 1313'4s 07:31A Chart for @S5K Options for @S5K
Jul 25 1285'0 3'6 1323'0s 07:31A Chart for @S5N Options for @S5N
Aug 25 1312'2 3'6 1312'2s 07:29A Chart for @S5Q Options for @S5Q
Sep 25 1292'0 3'6 1292'0s 07:29A Chart for @S5U Options for @S5U
Nov 25 1260'0 3'6 1265'6s 07:45A Chart for @S5X Options for @S5X
Jul 26 1261'6 3'6 1261'6s 11/30 Chart for @S6N Options for @S6N
Nov 26 1211'0 3'6 1211'0s 11/30 Chart for @S6X Options for @S6X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 22 4227 4227 4170 4179 2 4177 07:45A Chart for @SM2Z Options for @SM2Z
Jan 23 4178 4227 4170 4224 46 4178 08:13A Chart for @SM3F Options for @SM3F
Mar 23 4158 4210 4155 4208 48 4160 08:12A Chart for @SM3H Options for @SM3H
May 23 4128 4184 4127 4181 48 4133 08:12A Chart for @SM3K Options for @SM3K
Jul 23 4131 4171 4126 4169 50 4119 08:00A Chart for @SM3N Options for @SM3N
Aug 23 4090 4129 4090 4125 49 4076 07:45A Chart for @SM3Q Options for @SM3Q
Sep 23 4038 4064 4026 4063 50 4013 07:48A Chart for @SM3U Options for @SM3U
Oct 23 3973 3993 3961 3992 51 3941 07:45A Chart for @SM3V Options for @SM3V
Dec 23 3948 3983 3947 3983 49 3934 08:00A Chart for @SM3Z Options for @SM3Z
Jan 24 3902 3920 3896 3920 42 3920s 07:45A Chart for @SM4F Options for @SM4F
Mar 24 3895 3895 3895 3895 43 3890s 07:45A Chart for @SM4H Options for @SM4H
May 24 3762 41 3872s 07:44A Chart for @SM4K Options for @SM4K
Jul 24 3764 37 3868s 07:44A Chart for @SM4N Options for @SM4N
Aug 24 3740 37 3847s 07:42A Chart for @SM4Q Options for @SM4Q
Sep 24 3680 31 3806s 07:42A Chart for @SM4U Options for @SM4U
Oct 24 3620 34 3751s 07:45A Chart for @SM4V Options for @SM4V
Dec 24 3700 3700 3700 3700 36 3734s 07:45A Chart for @SM4Z Options for @SM4Z
Jul 25 3550 36 3719s 04:45A Chart for @SM5N Options for @SM5N
Oct 25 3719 36 3719s 11/30 Chart for @SM5V Options for @SM5V
Dec 25 3425 36 3660s 11/30 Chart for @SM5Z Options for @SM5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 22 152.500 153.500 152.250 153.050 0.400 153.075s 08:13A Chart for @LE2Z Options for @LE2Z
Feb 23 154.900 156.100 154.300 155.650 0.875 155.675s 08:09A Chart for @LE3G Options for @LE3G
Apr 23 158.675 159.725 158.125 159.250 0.700 159.275s 08:00A Chart for @LE3J Options for @LE3J
Jun 23 155.250 155.850 154.775 155.625 0.275 155.575s 08:00A Chart for @LE3M Options for @LE3M
Aug 23 155.400 155.975 155.000 155.950 0.500 155.900s 08:07A Chart for @LE3Q Options for @LE3Q
Oct 23 158.900 159.775 158.775 159.775 0.600 159.725s 08:04A Chart for @LE3V Options for @LE3V
Dec 23 162.675 163.625 162.650 163.575 0.675 163.600s 11/30 Chart for @LE3Z Options for @LE3Z
Feb 24 165.525 166.300 165.500 166.250 0.475 166.125s 11/30 Chart for @LE4G Options for @LE4G
Apr 24 167.500 168.000 167.350 168.000 0.300 167.800s 11/30 Chart for @LE4J Options for @LE4J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 22 81.000 83.225 80.950 83.075 1.825 82.900s 08:12A Chart for @HE2Z Options for @HE2Z
Feb 23 83.725 85.950 83.725 85.625 1.200 85.350s 08:09A Chart for @HE3G Options for @HE3G
Apr 23 89.500 91.400 89.100 90.975 0.900 90.650s 08:01A Chart for @HE3J Options for @HE3J
May 23 94.500 96.000 94.500 95.950 0.400 95.400s 08:01A Chart for @HE3K Options for @HE3K
Jun 23 101.800 103.675 101.350 103.125 0.775 102.875s 08:00A Chart for @HE3M Options for @HE3M
Jul 23 102.925 104.500 102.425 104.075 0.875 103.875s 08:03A Chart for @HE3N Options for @HE3N
Aug 23 102.475 104.075 102.100 103.525 0.850 103.375s 08:02A Chart for @HE3Q Options for @HE3Q
Oct 23 88.650 90.375 88.625 89.650 1.000 89.625s 08:02A Chart for @HE3V Options for @HE3V
Dec 23 81.975 83.425 81.950 82.975 1.150 83.075s 11/30 Chart for @HE3Z Options for @HE3Z
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