Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 307'4 310'0 307'4 309'4 1'6 307'6 06:49A Chart for @C0U Options for @C0U
Dec 20 320'4 322'4 320'4 321'2 0'4 320'6 06:49A Chart for @C0Z Options for @C0Z
Mar 21 332'2 334'2 332'2 332'6 0'0 332'6 06:49A Chart for @C1H Options for @C1H
May 21 340'6 342'4 340'6 341'0 -0'2 341'2 06:48A Chart for @C1K Options for @C1K
Jul 21 347'2 349'0 347'2 347'4 -0'2 347'6 06:49A Chart for @C1N Options for @C1N
Sep 21 352'0 353'4 352'0 352'0 -0'6 352'6 06:49A Chart for @C1U Options for @C1U
Dec 21 360'4 361'4 360'0 360'0 -0'6 360'6 06:49A Chart for @C1Z Options for @C1Z
Mar 22 370'6 370'6 370'6 370'6 0'2 370'4 06:49A Chart for @C2H Options for @C2H
May 22 378'0 -2'0 376'4s 06:46A Chart for @C2K Options for @C2K
Jul 22 381'0 381'2 380'4 381'2 -1'6 381'2s 06:37A Chart for @C2N Options for @C2N
Sep 22 373'2 -2'2 372'0s 06:46A Chart for @C2U Options for @C2U
Dec 22 373'6 373'6 373'6 373'6 -0'2 374'0 06:46A Chart for @C2Z Options for @C2Z
Jul 23 388'4 388'4 388'4 388'4 -2'2 390'2s 08/09 Chart for @C3N Options for @C3N
Dec 23 378'0 378'0 378'0 378'0 -1'6 378'4s 06:46A Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 869'4 869'4 869'4 869'4 -0'6 870'2 06:49A Chart for @S0Q Options for @S0Q
Sep 20 866'0 868'2 863'2 864'0 -1'6 865'6 06:49A Chart for @S0U Options for @S0U
Nov 20 867'4 870'4 865'2 866'0 -1'4 867'4 06:49A Chart for @S0X Options for @S0X
Jan 21 873'6 876'4 871'6 872'0 -2'0 874'0 06:49A Chart for @S1F Options for @S1F
Mar 21 876'6 879'4 875'0 875'0 -2'0 877'0 06:49A Chart for @S1H Options for @S1H
May 21 880'2 883'2 879'0 879'2 -2'0 881'2 06:49A Chart for @S1K Options for @S1K
Jul 21 886'6 890'0 886'0 886'0 -2'2 888'2 06:49A Chart for @S1N Options for @S1N
Aug 21 890'6 890'6 890'6 890'6 0'2 890'4 06:49A Chart for @S1Q Options for @S1Q
Sep 21 891'6 891'6 887'2 887'2 -10'4 885'6s 06:49A Chart for @S1U Options for @S1U
Nov 21 884'0 886'4 883'0 883'0 -2'2 885'2 06:49A Chart for @S1X Options for @S1X
Jan 22 895'0 895'0 888'2 888'4 -10'0 888'4s 06:47A Chart for @S2F Options for @S2F
Mar 22 886'4 886'4 877'0 878'6 -9'4 879'0s 06:30A Chart for @S2H Options for @S2H
May 22 887'0 887'0 878'6 878'6 -10'0 879'6s 06:47A Chart for @S2K Options for @S2K
Jul 22 894'0 894'2 888'2 888'2 -10'4 886'6s 06:47A Chart for @S2N Options for @S2N
Aug 22 850'0 -10'4 886'2s 08/09 Chart for @S2Q Options for @S2Q
Sep 22 850'0 -10'4 884'0s 06:30A Chart for @S2U Options for @S2U
Nov 22 888'6 888'6 888'6 888'6 -11'0 881'2s 06:28A Chart for @S2X Options for @S2X
Jul 23 895'0 -11'0 901'2s 06:30A Chart for @S3N Options for @S3N
Nov 23 900'0 -11'0 887'2s 06:30A Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 2801 2801 2798 2798 - 2 2800 06:49A Chart for @SM0Q Options for @SM0Q
Sep 20 2820 2829 2819 2823 3 2820 06:49A Chart for @SM0U Options for @SM0U
Oct 20 2832 2842 2831 2835 2835 06:49A Chart for @SM0V Options for @SM0V
Dec 20 2868 2877 2862 2865 - 3 2868 06:50A Chart for @SM0Z Options for @SM0Z
Jan 21 2884 2891 2879 2883 - 1 2884 06:50A Chart for @SM1F Options for @SM1F
Mar 21 2892 2898 2890 2891 - 1 2892 06:50A Chart for @SM1H Options for @SM1H
May 21 2910 2912 2903 2907 2 2905 06:50A Chart for @SM1K Options for @SM1K
Jul 21 2941 2942 2937 2937 2937 06:49A Chart for @SM1N Options for @SM1N
Aug 21 2958 2959 2950 2954 1 2953 06:48A Chart for @SM1Q Options for @SM1Q
Sep 21 2966 2967 2962 2962 1 2961 06:48A Chart for @SM1U Options for @SM1U
Oct 21 2964 2964 2964 2964 4 2960 06:39A Chart for @SM1V Options for @SM1V
Dec 21 2982 2982 2982 2982 5 2977 06:48A Chart for @SM1Z Options for @SM1Z
Jan 22 2988 2992 2983 2983 - 16 2979s 06:39A Chart for @SM2F Options for @SM2F
Mar 22 2975 2975 2950 2950 - 6 2952s 06:38A Chart for @SM2H Options for @SM2H
May 22 2980 2980 2943 2943 - 6 2944s 06:38A Chart for @SM2K Options for @SM2K
Jul 22 2960 - 11 2952s 06:38A Chart for @SM2N Options for @SM2N
Aug 22 3010 - 11 2952s 06:28A Chart for @SM2Q Options for @SM2Q
Sep 22 3020 - 11 2953s 06:34A Chart for @SM2U Options for @SM2U
Oct 22 3010 - 11 2958s 06:28A Chart for @SM2V Options for @SM2V
Dec 22 3010 - 2 2950s 06:35A Chart for @SM2Z Options for @SM2Z
Jul 23 2950 - 2 2950s 08/07 Chart for @SM3N Options for @SM3N
Oct 23 2950 - 2 2950s 08/07 Chart for @SM3V Options for @SM3V
Dec 23 2950 - 2 2950s 08/07 Chart for @SM3Z Options for @SM3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 102.600 103.700 102.425 102.725 0.175 102.800s 08/07 Chart for @LE0Q Options for @LE0Q
Oct 20 107.000 107.600 106.250 106.525 - 0.525 106.450s 08/07 Chart for @LE0V Options for @LE0V
Dec 20 110.900 111.225 109.825 110.300 - 0.875 110.075s 08/07 Chart for @LE0Z Options for @LE0Z
Feb 21 114.350 114.750 113.575 113.725 - 0.700 113.800s 08/07 Chart for @LE1G Options for @LE1G
Apr 21 116.300 117.100 115.900 116.250 - 0.225 116.325s 08/07 Chart for @LE1J Options for @LE1J
Jun 21 109.800 110.525 109.525 109.600 - 0.475 109.800s 08/07 Chart for @LE1M Options for @LE1M
Aug 21 108.225 108.850 107.950 108.025 - 0.650 108.125s 08/07 Chart for @LE1Q Options for @LE1Q
Oct 21 110.650 110.650 110.425 110.450 - 0.525 110.450s 08/07 Chart for @LE1V Options for @LE1V
Dec 21 114.000 114.250 114.000 114.200 - 0.075 114.200s 08/07 Chart for @LE1Z Options for @LE1Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 50.500 51.200 50.500 51.000 1.250 51.000s 08/07 Chart for @HE0Q Options for @HE0Q
Oct 20 49.725 51.850 49.725 51.075 1.775 50.975s 08/07 Chart for @HE0V Options for @HE0V
Dec 20 51.725 53.500 51.675 53.025 1.425 52.925s 08/07 Chart for @HE0Z Options for @HE0Z
Feb 21 60.275 61.500 60.250 60.750 0.775 60.975s 08/07 Chart for @HE1G Options for @HE1G
Apr 21 65.875 66.500 65.625 65.625 0.150 65.925s 08/07 Chart for @HE1J Options for @HE1J
May 21 70.450 71.000 70.450 70.900 0.700 70.900s 08/07 Chart for @HE1K Options for @HE1K
Jun 21 75.300 75.850 74.825 75.175 0.075 75.325s 08/07 Chart for @HE1M Options for @HE1M
Jul 21 75.850 76.000 75.350 75.500 -0.300 75.525s 08/07 Chart for @HE1N Options for @HE1N
Aug 21 74.925 75.100 74.500 74.500 -0.400 74.600s 08/07 Chart for @HE1Q Options for @HE1Q
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