Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 781'2 782'0 774'4 778'2 -4'4 778'6s 05/20 Chart for @C2N Options for @C2N
Sep 22 749'0 749'4 741'4 746'6 -3'4 747'0s 05/20 Chart for @C2U Options for @C2U
Dec 22 733'4 735'2 726'6 732'2 -4'0 732'0s 05/20 Chart for @C2Z Options for @C2Z
Mar 23 737'4 738'0 730'0 735'4 -4'0 735'4s 05/20 Chart for @C3H Options for @C3H
May 23 736'4 737'2 730'2 735'4 -4'2 735'0s 05/20 Chart for @C3K Options for @C3K
Jul 23 729'0 732'0 724'4 729'2 -3'6 729'4s 05/20 Chart for @C3N Options for @C3N
Sep 23 670'0 670'2 666'2 669'2 -2'4 670'2s 05/20 Chart for @C3U Options for @C3U
Dec 23 645'0 648'0 641'6 645'2 -1'4 646'2s 05/20 Chart for @C3Z Options for @C3Z
Mar 24 651'2 652'6 648'2 652'6 -1'4 652'2s 05/20 Chart for @C4H Options for @C4H
May 24 655'2 655'2 655'2 655'2 -1'0 654'2s 05/20 Chart for @C4K Options for @C4K
Jul 24 651'4 -1'2 651'2s 05/20 Chart for @C4N Options for @C4N
Sep 24 600'0 -1'2 584'6s 05/20 Chart for @C4U Options for @C4U
Dec 24 568'0 568'0 564'6 566'0 -3'0 569'2s 05/20 Chart for @C4Z Options for @C4Z
Jul 25 577'2 -3'0 578'4s 05/20 Chart for @C5N Options for @C5N
Dec 25 544'4 -2'6 544'2s 05/20 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1691'0 1710'6 1683'2 1705'6 14'6 1705'2s 05/20 Chart for @S2N Options for @S2N
Aug 22 1634'0 1645'4 1622'6 1643'2 11'2 1641'6s 05/20 Chart for @S2Q Options for @S2Q
Sep 22 1554'2 1570'0 1550'2 1568'2 8'2 1567'0s 05/20 Chart for @S2U Options for @S2U
Nov 22 1514'0 1526'6 1506'0 1523'2 7'2 1521'6s 05/20 Chart for @S2X Options for @S2X
Jan 23 1516'2 1529'0 1508'6 1525'6 6'6 1524'2s 05/20 Chart for @S3F Options for @S3F
Mar 23 1503'6 1520'2 1497'2 1515'4 8'4 1514'2s 05/20 Chart for @S3H Options for @S3H
May 23 1502'0 1518'6 1495'4 1513'4 9'2 1512'6s 05/20 Chart for @S3K Options for @S3K
Jul 23 1498'2 1516'4 1495'4 1511'2 9'4 1510'6s 05/20 Chart for @S3N Options for @S3N
Aug 23 1483'4 1483'4 1483'4 1483'4 9'2 1490'4s 05/20 Chart for @S3Q Options for @S3Q
Sep 23 1432'6 9'0 1443'4s 05/20 Chart for @S3U Options for @S3U
Nov 23 1395'2 1414'0 1395'2 1410'4 9'4 1409'2s 05/20 Chart for @S3X Options for @S3X
Jan 24 1382'2 9'6 1411'0s 05/20 Chart for @S4F Options for @S4F
Mar 24 1365'0 9'6 1400'0s 05/20 Chart for @S4H Options for @S4H
May 24 1377'2 9'4 1398'0s 05/20 Chart for @S4K Options for @S4K
Jul 24 1377'0 9'6 1395'4s 05/20 Chart for @S4N Options for @S4N
Aug 24 1280'0 9'6 1391'6s 05/20 Chart for @S4Q Options for @S4Q
Sep 24 1389'4 9'6 1389'4s 05/20 Chart for @S4U Options for @S4U
Nov 24 1327'0 5'6 1335'4s 05/20 Chart for @S4X Options for @S4X
Jul 25 1335'4 5'6 1335'4s 05/20 Chart for @S5N Options for @S5N
Nov 25 1300'0 1300'0 1300'0 1300'0 4'0 1298'4s 05/20 Chart for @S5X Options for @S5X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4255 4313 4230 4294 46 4299s 05/20 Chart for @SM2N Options for @SM2N
Aug 22 4211 4257 4180 4237 36 4242s 05/20 Chart for @SM2Q Options for @SM2Q
Sep 22 4152 4185 4120 4169 25 4175s 05/20 Chart for @SM2U Options for @SM2U
Oct 22 4083 4109 4047 4101 14 4099s 05/20 Chart for @SM2V Options for @SM2V
Dec 22 4090 4118 4050 4103 13 4103s 05/20 Chart for @SM2Z Options for @SM2Z
Jan 23 4074 4101 4035 4086 16 4089s 05/20 Chart for @SM3F Options for @SM3F
Mar 23 4021 4056 3998 4044 25 4046s 05/20 Chart for @SM3H Options for @SM3H
May 23 3994 4038 3984 4023 27 4029s 05/20 Chart for @SM3K Options for @SM3K
Jul 23 3980 4039 3980 4026 30 4022s 05/20 Chart for @SM3N Options for @SM3N
Aug 23 3942 3999 3942 3999 30 3977s 05/20 Chart for @SM3Q Options for @SM3Q
Sep 23 3895 3942 3895 3919 24 3911s 05/20 Chart for @SM3U Options for @SM3U
Oct 23 3794 3830 3794 3830 32 3809s 05/20 Chart for @SM3V Options for @SM3V
Dec 23 3806 3829 3798 3817 32 3809s 05/20 Chart for @SM3Z Options for @SM3Z
Jan 24 3730 30 3783s 05/20 Chart for @SM4F Options for @SM4F
Mar 24 3643 29 3757s 05/20 Chart for @SM4H Options for @SM4H
May 24 3664 29 3750s 05/20 Chart for @SM4K Options for @SM4K
Jul 24 3645 29 3750s 05/20 Chart for @SM4N Options for @SM4N
Aug 24 3480 29 3750s 05/20 Chart for @SM4Q Options for @SM4Q
Sep 24 3480 - 5 3655s 05/20 Chart for @SM4U Options for @SM4U
Oct 24 3537 - 5 3537s 05/20 Chart for @SM4V Options for @SM4V
Dec 24 3580 - 5 3512s 05/20 Chart for @SM4Z Options for @SM4Z
Jul 25 3512 - 5 3512s 05/20 Chart for @SM5N Options for @SM5N
Oct 25 3512 - 5 3512s 05/20 Chart for @SM5V Options for @SM5V
Dec 25 3577 - 5 3512s 05/20 Chart for @SM5Z Options for @SM5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 131.650 132.325 131.300 131.425 0.075 131.575s 05/20 Chart for @LE2M Options for @LE2M
Aug 22 132.350 132.725 131.150 131.450 - 0.475 131.550s 05/20 Chart for @LE2Q Options for @LE2Q
Oct 22 138.200 138.600 137.150 137.275 - 0.575 137.425s 05/20 Chart for @LE2V Options for @LE2V
Dec 22 143.950 144.375 142.950 143.250 - 0.425 143.400s 05/20 Chart for @LE2Z Options for @LE2Z
Feb 23 149.150 149.850 148.050 148.400 - 0.425 148.550s 05/20 Chart for @LE3G Options for @LE3G
Apr 23 152.825 153.250 152.000 152.300 - 0.400 152.425s 05/20 Chart for @LE3J Options for @LE3J
Jun 23 148.375 148.500 147.100 147.450 - 0.550 147.350s 05/20 Chart for @LE3M Options for @LE3M
Aug 23 148.275 148.550 147.000 147.250 - 0.600 147.250s 05/20 Chart for @LE3Q Options for @LE3Q
Oct 23 150.200 150.200 150.200 150.200 - 0.825 150.200s 05/20 Chart for @LE3V Options for @LE3V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 105.000 109.250 104.000 108.825 3.575 108.875s 05/20 Chart for @HE2M Options for @HE2M
Jul 22 106.100 109.175 104.150 108.850 2.025 109.000s 05/20 Chart for @HE2N Options for @HE2N
Aug 22 105.675 108.425 103.925 108.075 2.050 108.175s 05/20 Chart for @HE2Q Options for @HE2Q
Oct 22 90.500 92.575 89.150 92.425 1.700 92.450s 05/20 Chart for @HE2V Options for @HE2V
Dec 22 83.050 84.550 82.000 84.250 1.300 84.475s 05/20 Chart for @HE2Z Options for @HE2Z
Feb 23 87.400 88.700 86.600 88.350 1.100 88.600s 05/20 Chart for @HE3G Options for @HE3G
Apr 23 92.000 92.950 91.200 92.625 0.850 92.850s 05/20 Chart for @HE3J Options for @HE3J
May 23 95.500 0.850 96.800s 05/20 Chart for @HE3K Options for @HE3K
Jun 23 99.725 100.950 99.525 100.950 1.025 100.950s 05/20 Chart for @HE3M Options for @HE3M
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