Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 24 406'0 409'2 398'4 399'6 -6'2 399'6s 04:25P Chart for @C4H Options for @C4H
May 24 418'4 421'6 411'6 413'6 -5'0 413'4s 04:32P Chart for @C4K Options for @C4K
Jul 24 431'2 434'0 424'2 426'4 -4'4 426'2s 07:00A Chart for @C4N Options for @C4N
Sep 24 439'4 442'6 433'2 435'2 -4'4 435'2s 07:00A Chart for @C4U Options for @C4U
Dec 24 453'0 456'6 447'2 449'4 -3'6 449'4s 04:00P Chart for @C4Z Options for @C4Z
Mar 25 467'0 470'4 461'0 463'4 -3'6 463'4s 04:00P Chart for @C5H Options for @C5H
May 25 474'0 477'0 468'6 470'0 -4'0 470'2s 04:14P Chart for @C5K Options for @C5K
Jul 25 477'0 480'4 472'2 473'4 -4'0 473'6s 07:00A Chart for @C5N Options for @C5N
Sep 25 472'0 472'2 466'0 466'0 -3'6 466'0s 02/23 Chart for @C5U Options for @C5U
Dec 25 470'6 474'4 468'0 468'4 -3'4 468'4s 07:00A Chart for @C5Z Options for @C5Z
Mar 26 482'2 482'2 477'0 477'0 -4'0 478'0s 04:18P Chart for @C6H Options for @C6H
May 26 491'6 -3'6 482'4s 02/23 Chart for @C6K Options for @C6K
Jul 26 490'2 -3'2 485'6s 02/23 Chart for @C6N Options for @C6N
Sep 26 497'4 -4'2 467'6s 02/23 Chart for @C6U Options for @C6U
Dec 26 467'0 467'0 458'4 458'4 -5'2 460'0s 07:00A Chart for @C6Z Options for @C6Z
Jul 27 471'6 -5'2 471'6s 02/23 Chart for @C7N Options for @C7N
Dec 27 459'2 459'2 459'2 459'2 -5'2 458'2s 02/23 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 24 1148'0 1154'0 1130'2 1135'6 -14'6 1133'0s 04:00P Chart for @S4H Options for @S4H
May 24 1153'0 1158'4 1138'2 1143'4 -10'6 1141'6s 04:16P Chart for @S4K Options for @S4K
Jul 24 1160'6 1167'4 1148'2 1152'6 -9'4 1151'2s 04:00P Chart for @S4N Options for @S4N
Aug 24 1158'0 1162'6 1146'0 1150'6 -6'6 1149'2s 02/23 Chart for @S4Q Options for @S4Q
Sep 24 1144'0 1149'6 1133'0 1136'0 -5'2 1135'4s 07:00A Chart for @S4U Options for @S4U
Nov 24 1137'2 1144'4 1128'2 1130'2 -4'6 1130'2s 04:00P Chart for @S4X Options for @S4X
Jan 25 1148'0 1153'6 1138'4 1140'4 -4'4 1140'4s 07:00A Chart for @S5F Options for @S5F
Mar 25 1148'6 1152'4 1138'6 1141'0 -3'4 1141'2s 02/23 Chart for @S5H Options for @S5H
May 25 1153'0 1154'4 1142'4 1144'6 -3'2 1144'6s 02/23 Chart for @S5K Options for @S5K
Jul 25 1160'0 1161'6 1150'4 1150'4 -3'4 1151'4s 02/23 Chart for @S5N Options for @S5N
Aug 25 1245'0 -3'4 1147'0s 02/23 Chart for @S5Q Options for @S5Q
Sep 25 1135'4 -4'0 1128'4s 02/23 Chart for @S5U Options for @S5U
Nov 25 1131'2 1131'2 1120'6 1122'6 -3'0 1123'2s 07:00A Chart for @S5X Options for @S5X
Jan 26 1164'0 -2'6 1132'0s 02/23 Chart for @S6F Options for @S6F
Mar 26 1140'0 -2'2 1131'0s 02/23 Chart for @S6H Options for @S6H
May 26 1140'4 -1'2 1135'4s 02/23 Chart for @S6K Options for @S6K
Jul 26 1143'0 1143'0 1143'0 1143'0 -2'0 1139'6s 02/23 Chart for @S6N Options for @S6N
Aug 26 1133'6 -2'0 1133'6s 02/23 Chart for @S6Q Options for @S6Q
Sep 26 1115'6 -2'0 1115'6s 02/23 Chart for @S6U Options for @S6U
Nov 26 1103'4 1103'4 1100'0 1100'0 -4'4 1098'6s 02/23 Chart for @S6X Options for @S6X
Jul 27 1098'4 -4'4 1098'4s 02/23 Chart for @S7N Options for @S7N
Nov 27 1080'0 1080'0 1080'0 1080'0 -4'4 1075'4s 02/23 Chart for @S7X Options for @S7X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 24 3349 3366 3280 3321 - 34 3315s 04:01P Chart for @SM4H Options for @SM4H
May 24 3314 3330 3256 3285 - 34 3280s 07:00A Chart for @SM4K Options for @SM4K
Jul 24 3348 3363 3298 3320 - 33 3315s 07:00A Chart for @SM4N Options for @SM4N
Aug 24 3367 3375 3320 3339 - 27 3334s 07:00A Chart for @SM4Q Options for @SM4Q
Sep 24 3369 3381 3335 3349 - 21 3345s 04:00P Chart for @SM4U Options for @SM4U
Oct 24 3366 3376 3336 3348 - 17 3343s 02/23 Chart for @SM4V Options for @SM4V
Dec 24 3392 3403 3367 3378 - 11 3376s 07:00A Chart for @SM4Z Options for @SM4Z
Jan 25 3408 3408 3385 3392 - 7 3393s 02/23 Chart for @SM5F Options for @SM5F
Mar 25 3405 3408 3384 3396 - 2 3397s 04:01P Chart for @SM5H Options for @SM5H
May 25 3404 3415 3404 3414 - 2 3408s 02/23 Chart for @SM5K Options for @SM5K
Jul 25 3421 3441 3421 3430 - 2 3433s 02/23 Chart for @SM5N Options for @SM5N
Aug 25 3430 3439 3430 3439 3431s 02/23 Chart for @SM5Q Options for @SM5Q
Sep 25 3419 3428 3419 3419 - 1 3418s 02/23 Chart for @SM5U Options for @SM5U
Oct 25 3420 2 3394s 02/23 Chart for @SM5V Options for @SM5V
Dec 25 3415 3415 3415 3415 1 3413s 02/23 Chart for @SM5Z Options for @SM5Z
Jan 26 3419 3419s 02/23 Chart for @SM6F Options for @SM6F
Mar 26 3468 3390s 02/23 Chart for @SM6H Options for @SM6H
May 26 3394 3 3394s 02/23 Chart for @SM6K Options for @SM6K
Jul 26 3408 6 3408s 02/23 Chart for @SM6N Options for @SM6N
Aug 26 3399 8 3399s 02/23 Chart for @SM6Q Options for @SM6Q
Sep 26 3371 8 3371s 02/23 Chart for @SM6U Options for @SM6U
Oct 26 3349 8 3349s 02/23 Chart for @SM6V Options for @SM6V
Dec 26 3668 8 3350s 02/23 Chart for @SM6Z Options for @SM6Z
Jul 27 3355 8 3355s 02/23 Chart for @SM7N Options for @SM7N
Oct 27 3355 8 3355s 02/23 Chart for @SM7V Options for @SM7V
Dec 27 3330 8 3330s 02/23 Chart for @SM7Z Options for @SM7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 24 183.700 185.775 183.450 185.125 2.100 185.600s 07:00A Chart for @LE4G Options for @LE4G
Apr 24 186.500 188.300 185.850 187.700 1.350 187.900s 07:00A Chart for @LE4J Options for @LE4J
Jun 24 182.675 184.050 182.200 183.625 1.175 183.875s 07:00A Chart for @LE4M Options for @LE4M
Aug 24 181.475 183.075 181.100 182.750 1.475 183.000s 07:00A Chart for @LE4Q Options for @LE4Q
Oct 24 184.500 186.000 184.000 185.725 1.325 185.900s 07:00A Chart for @LE4V Options for @LE4V
Dec 24 188.000 189.250 187.450 189.100 1.150 189.200s 07:00A Chart for @LE4Z Options for @LE4Z
Feb 25 191.050 192.375 190.475 192.325 1.175 192.325s 07:00A Chart for @LE5G Options for @LE5G
Apr 25 193.000 194.250 192.350 194.100 1.000 194.250s 07:00A Chart for @LE5J Options for @LE5J
Jun 25 187.000 188.850 186.475 188.575 1.000 188.625s 02/23 Chart for @LE5M Options for @LE5M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 24 87.850 88.325 87.050 87.175 87.200s 07:00A Chart for @HE4J Options for @HE4J
May 24 91.025 91.300 90.425 90.650 0.525 90.850s 02/23 Chart for @HE4K Options for @HE4K
Jun 24 99.150 99.875 98.625 99.300 0.450 99.375s 07:00A Chart for @HE4M Options for @HE4M
Jul 24 99.950 100.500 99.450 100.150 0.600 100.200s 02/23 Chart for @HE4N Options for @HE4N
Aug 24 99.000 99.825 98.950 99.550 0.700 99.625s 07:00A Chart for @HE4Q Options for @HE4Q
Oct 24 84.075 84.500 84.075 84.350 0.350 84.425s 07:00A Chart for @HE4V Options for @HE4V
Dec 24 76.075 76.325 76.000 76.075 0.100 76.150s 07:00A Chart for @HE4Z Options for @HE4Z
Feb 25 78.800 78.900 78.575 78.825 0.100 78.800s 02/23 Chart for @HE5G Options for @HE5G
Apr 25 82.000 82.125 81.825 81.825 0.075 81.950s 02/23 Chart for @HE5J Options for @HE5J
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