Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 750'0 756'0 740'6 754'4 8'4 753'2s 04:58P Chart for @C1K Options for @C1K
Jul 21 698'0 712'0 691'2 707'6 11'6 708'4s 05:22P Chart for @C1N Options for @C1N
Sep 21 610'2 633'0 608'2 629'2 20'6 631'0s 04:55P Chart for @C1U Options for @C1U
Dec 21 581'2 606'4 580'0 602'4 24'2 604'6s 05:27P Chart for @C1Z Options for @C1Z
Mar 22 585'2 610'0 584'0 606'0 23'6 608'4s 04:59P Chart for @C2H Options for @C2H
May 22 586'6 611'0 586'0 607'2 23'0 609'6s 04:51P Chart for @C2K Options for @C2K
Jul 22 587'6 609'4 585'2 606'0 22'2 608'4s 04:58P Chart for @C2N Options for @C2N
Sep 22 533'2 546'0 533'0 543'2 12'6 545'4s 04:47P Chart for @C2U Options for @C2U
Dec 22 511'6 520'0 511'2 517'4 7'4 519'6s 05:03P Chart for @C2Z Options for @C2Z
Mar 23 518'2 528'0 518'2 524'6 7'2 525'2s 03:11P Chart for @C3H Options for @C3H
May 23 520'2 531'0 520'2 531'0 7'2 526'0s 01:20P Chart for @C3K Options for @C3K
Jul 23 522'0 529'0 522'0 529'0 7'4 527'0s 01:30P Chart for @C3N Options for @C3N
Sep 23 486'0 5'2 496'4s 01:20P Chart for @C3U Options for @C3U
Dec 23 458'0 461'0 458'0 461'0 5'4 461'2s 05:05P Chart for @C3Z Options for @C3Z
Jul 24 441'0 5'4 472'2s 01:20P Chart for @C4N Options for @C4N
Dec 24 439'2 1'6 439'0s 01:30P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1591'2 1591'2 1573'6 1582'6 5'0 1582'0s 04:58P Chart for @S1K Options for @S1K
Jul 21 1540'0 1554'0 1532'2 1542'0 4'0 1542'2s 05:26P Chart for @S1N Options for @S1N
Aug 21 1482'0 1496'4 1478'4 1490'4 9'4 1491'4s 04:58P Chart for @S1Q Options for @S1Q
Sep 21 1402'4 1419'2 1399'4 1415'6 15'4 1415'4s 04:58P Chart for @S1U Options for @S1U
Nov 21 1365'0 1384'2 1362'0 1383'2 19'4 1382'6s 05:22P Chart for @S1X Options for @S1X
Jan 22 1364'0 1382'0 1361'2 1380'4 19'0 1380'4s 03:45P Chart for @S2F Options for @S2F
Mar 22 1340'0 1356'0 1335'4 1355'2 19'0 1354'6s 04:58P Chart for @S2H Options for @S2H
May 22 1333'0 1348'6 1329'2 1348'4 18'4 1347'6s 04:58P Chart for @S2K Options for @S2K
Jul 22 1329'0 1347'0 1327'0 1346'4 19'2 1346'2s 04:58P Chart for @S2N Options for @S2N
Aug 22 1310'4 1320'0 1310'4 1320'0 19'2 1327'0s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1274'2 1274'2 1274'2 1274'2 19'2 1280'2s 01:20P Chart for @S2U Options for @S2U
Nov 22 1231'2 1251'6 1230'0 1248'6 18'6 1250'2s 05:12P Chart for @S2X Options for @S2X
Jan 23 1230'0 19'0 1252'4s 02:30P Chart for @S3F Options for @S3F
Mar 23 1230'0 19'0 1246'2s 01:20P Chart for @S3H Options for @S3H
May 23 1025'4 19'0 1247'0s 01:20P Chart for @S3K Options for @S3K
Jul 23 1128'6 19'0 1245'6s 01:20P Chart for @S3N Options for @S3N
Aug 23 1242'2 19'0 1242'2s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1209'4 10'0 1209'4s 01:20P Chart for @S3U Options for @S3U
Nov 23 1150'0 1156'2 1145'4 1152'2 10'2 1158'6s 02:38P Chart for @S3X Options for @S3X
Jul 24 1159'4 10'2 1159'4s 01:20P Chart for @S4N Options for @S4N
Nov 24 1125'0 1125'0 1125'0 1125'0 10'0 1133'6s 01:30P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 21 4252 4279 4247 4247 8 4243s 01:30P Chart for @SM1K Options for @SM1K
Jul 21 4222 4273 4209 4241 29 4244s 05:07P Chart for @SM1N Options for @SM1N
Aug 21 4172 4214 4152 4187 27 4191s 02:33P Chart for @SM1Q Options for @SM1Q
Sep 21 4110 4144 4088 4126 25 4129s 01:30P Chart for @SM1U Options for @SM1U
Oct 21 4037 4061 4007 4052 23 4055s 04:58P Chart for @SM1V Options for @SM1V
Dec 21 4024 4056 3997 4045 25 4049s 05:23P Chart for @SM1Z Options for @SM1Z
Jan 22 4000 4026 3968 4016 26 4019s 04:59P Chart for @SM2F Options for @SM2F
Mar 22 3920 3942 3887 3931 27 3935s 02:30P Chart for @SM2H Options for @SM2H
May 22 3886 3903 3860 3889 18 3894s 03:46P Chart for @SM2K Options for @SM2K
Jul 22 3894 3906 3856 3895 17 3896s 01:20P Chart for @SM2N Options for @SM2N
Aug 22 3821 3843 3815 3843 15 3856s 01:20P Chart for @SM2Q Options for @SM2Q
Sep 22 3774 3777 3761 3761 18 3792s 01:20P Chart for @SM2U Options for @SM2U
Oct 22 3665 3676 3665 3671 26 3702s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3659 3666 3631 3663 21 3682s 01:20P Chart for @SM2Z Options for @SM2Z
Jan 23 3299 15 3667s 01:20P Chart for @SM3F Options for @SM3F
Mar 23 3690 15 3660s 01:20P Chart for @SM3H Options for @SM3H
May 23 3670 15 3665s 01:20P Chart for @SM3K Options for @SM3K
Jul 23 3466 15 3677s 01:20P Chart for @SM3N Options for @SM3N
Aug 23 3425 15 3677s 01:20P Chart for @SM3Q Options for @SM3Q
Sep 23 3408 15 3662s 01:20P Chart for @SM3U Options for @SM3U
Oct 23 3605 15 3605s 01:20P Chart for @SM3V Options for @SM3V
Dec 23 3418 3418 3341 3341 - 91 3407s 01:20P Chart for @SM3Z Options for @SM3Z
Jul 24 3407 - 91 3407s 01:20P Chart for @SM4N Options for @SM4N
Oct 24 3407 - 91 3407s 01:20P Chart for @SM4V Options for @SM4V
Dec 24 3407 - 91 3407s 01:20P Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 113.450 114.550 113.100 114.500 1.400 114.425s 03:07P Chart for @LE1M Options for @LE1M
Aug 21 116.950 118.000 116.675 117.675 1.100 117.725s 02:30P Chart for @LE1Q Options for @LE1Q
Oct 21 122.000 123.375 121.750 123.025 1.350 123.100s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 125.925 127.400 125.575 127.250 1.650 127.225s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 128.875 130.450 128.700 130.250 1.650 130.375s 02:36P Chart for @LE2G Options for @LE2G
Apr 22 131.050 132.600 130.775 132.600 1.550 132.500s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 125.825 126.975 125.650 126.925 1.525 126.975s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 125.200 126.500 125.200 126.500 1.375 126.125s 02:43P Chart for @LE2Q Options for @LE2Q
Oct 22 127.875 1.375 127.875s 01:05P Chart for @LE2V Options for @LE2V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.050 111.525 110.650 111.350 0.225 111.375s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 113.950 114.575 112.550 114.325 0.875 114.425s 03:46P Chart for @HE1M Options for @HE1M
Jul 21 113.875 114.725 112.500 114.475 1.050 114.475s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 108.900 109.950 107.725 109.700 1.325 109.800s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 91.225 92.175 90.250 91.825 1.050 91.875s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 83.250 83.950 82.500 83.700 0.775 83.800s 02:31P Chart for @HE1Z Options for @HE1Z
Feb 22 84.500 84.925 83.925 84.750 0.450 84.825s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 85.950 86.275 85.575 86.025 0.350 86.150s 01:05P Chart for @HE2J Options for @HE2J
May 22 88.725 89.000 88.625 88.625 0.125 88.625s 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