Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 374'2 379'2 373'2 378'2 3'2 378'4s 03:55P Chart for @C0Z Options for @C0Z
Mar 21 382'6 388'0 381'6 387'6 3'4 387'4s 03:32P Chart for @C1H Options for @C1H
May 21 387'2 392'6 386'6 392'6 4'0 392'6s 03:41P Chart for @C1K Options for @C1K
Jul 21 390'4 395'6 389'6 395'4 3'6 395'4s 03:32P Chart for @C1N Options for @C1N
Sep 21 384'6 389'0 384'0 389'0 2'6 388'2s 01:23P Chart for @C1U Options for @C1U
Dec 21 389'0 393'2 388'0 393'0 3'6 393'2s 02:31P Chart for @C1Z Options for @C1Z
Mar 22 397'0 401'0 397'0 401'0 3'0 400'6s 01:23P Chart for @C2H Options for @C2H
May 22 402'2 405'0 402'2 405'0 2'6 405'0s 01:23P Chart for @C2K Options for @C2K
Jul 22 406'6 408'4 406'2 408'0 2'2 408'0s 01:23P Chart for @C2N Options for @C2N
Sep 22 395'0 1'6 394'2s 01:30P Chart for @C2U Options for @C2U
Dec 22 395'0 397'6 394'4 397'2 2'0 397'6s 01:30P Chart for @C2Z Options for @C2Z
Jul 23 408'4 408'4 408'4 408'4 2'0 410'2s 01:20P Chart for @C3N Options for @C3N
Dec 23 395'2 1'6 397'2s 01:30P Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1028'0 1046'6 1027'2 1043'6 15'0 1043'4s 03:55P Chart for @S0X Options for @S0X
Jan 21 1030'6 1050'2 1030'0 1047'0 16'0 1047'2s 03:33P Chart for @S1F Options for @S1F
Mar 21 1023'6 1041'0 1023'0 1037'2 14'2 1038'0s 03:17P Chart for @S1H Options for @S1H
May 21 1019'0 1035'0 1018'4 1030'0 11'4 1030'4s 02:48P Chart for @S1K Options for @S1K
Jul 21 1019'6 1037'4 1019'2 1029'2 10'4 1030'2s 02:30P Chart for @S1N Options for @S1N
Aug 21 1015'4 1031'0 1015'4 1020'6 9'0 1022'0s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 997'0 1003'4 997'0 997'4 7'0 997'2s 01:30P Chart for @S1U Options for @S1U
Nov 21 970'4 983'6 970'4 974'4 4'6 976'2s 02:41P Chart for @S1X Options for @S1X
Jan 22 972'2 983'0 971'2 973'6 4'0 975'4s 01:30P Chart for @S2F Options for @S2F
Mar 22 953'2 965'4 952'2 953'4 2'2 955'6s 01:30P Chart for @S2H Options for @S2H
May 22 952'0 962'2 951'2 951'2 1'2 952'2s 01:30P Chart for @S2K Options for @S2K
Jul 22 964'4 964'4 953'4 953'4 0'2 953'2s 01:30P Chart for @S2N Options for @S2N
Aug 22 850'0 0'0 950'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 850'0 0'0 938'0s 01:20P Chart for @S2U Options for @S2U
Nov 22 929'6 936'2 926'6 928'2 1'4 925'6s 01:30P Chart for @S2X Options for @S2X
Jul 23 936'0 1'4 940'2s 01:20P Chart for @S3N Options for @S3N
Nov 23 930'0 930'0 930'0 930'0 -0'2 919'4s 01:20P Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 3308 3391 3306 3373 70 3374s 03:02P Chart for @SM0V Options for @SM0V
Dec 20 3355 3437 3353 3421 68 3421s 01:20P Chart for @SM0Z Options for @SM0Z
Jan 21 3358 3437 3357 3425 65 3424s 01:20P Chart for @SM1F Options for @SM1F
Mar 21 3332 3402 3331 3390 58 3391s 01:30P Chart for @SM1H Options for @SM1H
May 21 3298 3365 3298 3350 46 3351s 01:30P Chart for @SM1K Options for @SM1K
Jul 21 3288 3356 3288 3341 48 3343s 01:30P Chart for @SM1N Options for @SM1N
Aug 21 3268 3333 3268 3313 44 3318s 01:30P Chart for @SM1Q Options for @SM1Q
Sep 21 3237 3293 3237 3271 38 3276s 01:20P Chart for @SM1U Options for @SM1U
Oct 21 3183 3231 3183 3209 37 3215s 01:23P Chart for @SM1V Options for @SM1V
Dec 21 3180 3229 3180 3205 34 3211s 01:30P Chart for @SM1Z Options for @SM1Z
Jan 22 3174 36 3207s 01:20P Chart for @SM2F Options for @SM2F
Mar 22 3150 3166 3136 3154 36 3156s 01:30P Chart for @SM2H Options for @SM2H
May 22 3126 3152 3126 3144 40 3146s 01:30P Chart for @SM2K Options for @SM2K
Jul 22 3139 3163 3139 3160 39 3157s 01:30P Chart for @SM2N Options for @SM2N
Aug 22 2965 32 3147s 01:20P Chart for @SM2Q Options for @SM2Q
Sep 22 3030 34 3141s 01:20P Chart for @SM2U Options for @SM2U
Oct 22 3055 34 3118s 01:20P Chart for @SM2V Options for @SM2V
Dec 22 3090 3115 3090 3105 39 3108s 01:30P Chart for @SM2Z Options for @SM2Z
Jul 23 3130 39 3130s 01:20P Chart for @SM3N Options for @SM3N
Oct 23 3130 39 3130s 01:20P Chart for @SM3V Options for @SM3V
Dec 23 2970 39 3163s 01:20P Chart for @SM3Z Options for @SM3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.975 106.600 107.400 0.575 107.350s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 111.400 112.525 111.025 112.050 0.525 111.850s 02:30P Chart for @LE0Z Options for @LE0Z
Feb 21 116.000 116.625 115.550 116.350 0.325 116.075s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 117.775 118.450 117.525 118.375 0.375 118.150s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 111.350 111.875 111.050 111.825 0.400 111.600s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 109.625 110.075 109.400 110.000 0.325 109.875s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 111.375 111.950 111.375 111.900 0.475 111.850s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 115.275 115.275 115.050 115.050 0.300 115.050s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 117.600 117.600 117.375 117.375 0.050 117.375s 01:05P Chart for @LE2G Options for @LE2G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.275 67.775 65.900 66.500 -0.025 66.500s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 64.225 64.500 62.800 63.525 -0.100 63.525s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 68.500 68.900 67.825 68.500 0.350 68.550s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 71.550 71.800 71.050 71.700 0.300 71.625s 01:05P Chart for @HE1J Options for @HE1J
May 21 75.475 75.825 74.925 75.250 -0.100 75.275s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 79.950 80.200 79.325 80.025 0.325 79.975s 01:05P Chart for @HE1M Options for @HE1M
Jul 21 79.700 79.900 79.075 79.775 0.375 79.750s 02:30P Chart for @HE1N Options for @HE1N
Aug 21 78.450 78.450 77.700 78.375 0.375 78.375s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 65.300 65.300 64.800 64.975 0.075 64.975s 01:05P Chart for @HE1V Options for @HE1V
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