Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 531'4 534'2 525'4 533'4 2'0 531'4 06:22A Chart for @C1H Options for @C1H
May 21 534'2 537'0 528'0 536'0 1'2 534'6 06:22A Chart for @C1K Options for @C1K
Jul 21 531'0 534'0 525'0 533'0 1'0 532'0 06:22A Chart for @C1N Options for @C1N
Sep 21 482'6 485'0 479'2 484'6 -0'6 485'4 06:22A Chart for @C1U Options for @C1U
Dec 21 458'4 462'4 456'6 462'2 2'2 460'0 06:22A Chart for @C1Z Options for @C1Z
Mar 22 464'0 468'0 463'0 467'6 2'2 465'4 06:22A Chart for @C2H Options for @C2H
May 22 467'0 470'2 467'0 469'6 1'2 468'4 06:22A Chart for @C2K Options for @C2K
Jul 22 468'2 471'0 466'6 470'2 1'0 469'2 06:22A Chart for @C2N Options for @C2N
Sep 22 429'0 429'6 429'0 429'6 1'6 428'0 06:22A Chart for @C2U Options for @C2U
Dec 22 409'2 414'4 409'0 413'4 3'4 410'0 06:22A Chart for @C2Z Options for @C2Z
Mar 23 420'0 420'0 420'0 420'0 3'4 416'4 06:22A Chart for @C3H Options for @C3H
May 23 417'2 0'6 417'2s 06:22A Chart for @C3K Options for @C3K
Jul 23 423'6 0'6 422'2s 06:22A Chart for @C3N Options for @C3N
Sep 23 405'0 0'6 414'6s 06:18A Chart for @C3U Options for @C3U
Dec 23 411'2 413'4 411'2 413'4 5'0 408'4 06:18A Chart for @C3Z Options for @C3Z
Jul 24 410'0 1'2 410'0s 06:18A Chart for @C4N Options for @C4N
Dec 24 410'0 1'2 408'2s 02:17A Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1419'0 1421'2 1385'0 1407'2 -9'4 1416'6 06:22A Chart for @S1H Options for @S1H
May 21 1417'4 1419'2 1382'2 1404'6 -10'0 1414'6 06:22A Chart for @S1K Options for @S1K
Jul 21 1402'6 1405'2 1369'6 1391'6 -9'2 1401'0 06:22A Chart for @S1N Options for @S1N
Aug 21 1358'0 1358'0 1333'2 1346'6 -7'4 1354'2 06:22A Chart for @S1Q Options for @S1Q
Sep 21 1257'6 1258'6 1240'2 1251'4 -5'2 1256'6 06:22A Chart for @S1U Options for @S1U
Nov 21 1197'6 1199'6 1185'2 1197'2 -0'4 1197'6 06:22A Chart for @S1X Options for @S1X
Jan 22 1190'0 1193'0 1181'0 1190'4 -1'2 1191'6 06:22A Chart for @S2F Options for @S2F
Mar 22 1160'4 1162'2 1150'0 1160'2 0'0 1160'2 06:22A Chart for @S2H Options for @S2H
May 22 1142'0 1147'0 1140'4 1147'0 -1'2 1148'2 06:22A Chart for @S2K Options for @S2K
Jul 22 1134'6 1137'0 1134'6 1137'0 -2'0 1139'0 06:22A Chart for @S2N Options for @S2N
Aug 22 1105'4 5'2 1120'2s 06:18A Chart for @S2Q Options for @S2Q
Sep 22 1086'0 1087'0 1086'0 1087'0 5'0 1086'2s 06:20A Chart for @S2U Options for @S2U
Nov 22 1056'0 1060'4 1050'2 1060'4 1'2 1059'2 06:22A Chart for @S2X Options for @S2X
Jan 23 1001'6 4'4 1061'0s 06:20A Chart for @S3F Options for @S3F
Mar 23 1040'0 4'4 1060'4s 06:20A Chart for @S3H Options for @S3H
May 23 1025'4 4'4 1060'4s 06:20A Chart for @S3K Options for @S3K
Jul 23 948'0 4'4 1061'4s 06:20A Chart for @S3N Options for @S3N
Aug 23 1058'0 4'4 1058'0s 06:20A Chart for @S3Q Options for @S3Q
Sep 23 1058'0 4'4 1058'0s 01/18 Chart for @S3U Options for @S3U
Nov 23 1028'0 1028'0 1028'0 1028'0 4'4 1032'4s 06:15A Chart for @S3X Options for @S3X
Jul 24 1032'4 4'4 1032'4s 01/18 Chart for @S4N Options for @S4N
Nov 24 1032'0 4'4 1032'0s 01/18 Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 21 4633 4640 4516 4598 - 34 4632 06:22A Chart for @SM1H Options for @SM1H
May 21 4585 4591 4470 4555 - 30 4585 06:22A Chart for @SM1K Options for @SM1K
Jul 21 4542 4553 4428 4512 - 26 4538 06:22A Chart for @SM1N Options for @SM1N
Aug 21 4403 4414 4310 4383 - 16 4399 06:22A Chart for @SM1Q Options for @SM1Q
Sep 21 4197 4227 4125 4190 - 1 4191 06:22A Chart for @SM1U Options for @SM1U
Oct 21 3951 3994 3928 3984 15 3969 06:22A Chart for @SM1V Options for @SM1V
Dec 21 3916 3962 3898 3960 24 3936 06:23A Chart for @SM1Z Options for @SM1Z
Jan 22 3865 3914 3864 3911 14 3897 06:23A Chart for @SM2F Options for @SM2F
Mar 22 3790 3790 3778 3778 2 3776 06:23A Chart for @SM2H Options for @SM2H
May 22 3731 3731 3731 3731 3 3728 06:23A Chart for @SM2K Options for @SM2K
Jul 22 3694 3725 3691 3712 42 3710s 06:23A Chart for @SM2N Options for @SM2N
Aug 22 3634 36 3653s 06:23A Chart for @SM2Q Options for @SM2Q
Sep 22 3570 3570 3570 3570 26 3580s 06:23A Chart for @SM2U Options for @SM2U
Oct 22 3471 38 3500s 06:23A Chart for @SM2V Options for @SM2V
Dec 22 3450 3460 3450 3460 39 3487s 06:23A Chart for @SM2Z Options for @SM2Z
Jan 23 3476 39 3476s 06:20A Chart for @SM3F Options for @SM3F
Mar 23 3345 39 3476s 06:20A Chart for @SM3H Options for @SM3H
May 23 3476 39 3476s 06:20A Chart for @SM3K Options for @SM3K
Jul 23 3500 39 3500s 06:20A Chart for @SM3N Options for @SM3N
Aug 23 3500 39 3500s 01/15 Chart for @SM3Q Options for @SM3Q
Sep 23 3500 39 3500s 01/15 Chart for @SM3U Options for @SM3U
Oct 23 3500 39 3500s 06:20A Chart for @SM3V Options for @SM3V
Dec 23 2970 39 3528s 06:20A Chart for @SM3Z Options for @SM3Z
Jul 24 3528 39 3528s 01/15 Chart for @SM4N Options for @SM4N
Oct 24 3528 39 3528s 01/15 Chart for @SM4V Options for @SM4V
Dec 24 3528 39 3528s 01/15 Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 112.200 113.300 111.900 112.650 0.700 112.775s 01/18 Chart for @LE1G Options for @LE1G
Apr 21 117.300 119.350 117.025 118.225 0.975 118.200s 01/18 Chart for @LE1J Options for @LE1J
Jun 21 114.850 116.775 114.675 116.300 1.325 116.275s 01/18 Chart for @LE1M Options for @LE1M
Aug 21 116.000 117.375 115.850 117.075 0.825 117.025s 01/18 Chart for @LE1Q Options for @LE1Q
Oct 21 120.075 121.225 119.975 120.925 0.450 120.825s 01/18 Chart for @LE1V Options for @LE1V
Dec 21 122.400 123.650 122.250 123.550 0.825 123.475s 01/18 Chart for @LE1Z Options for @LE1Z
Feb 22 123.725 125.000 123.725 125.000 1.125 124.750s 01/18 Chart for @LE2G Options for @LE2G
Apr 22 124.900 125.800 124.900 125.750 0.850 125.750s 01/18 Chart for @LE2J Options for @LE2J
Jun 22 120.400 121.375 120.400 121.375 1.275 121.375s 01/18 Chart for @LE2M Options for @LE2M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 66.150 68.200 66.150 68.025 1.625 67.925s 01/18 Chart for @HE1G Options for @HE1G
Apr 21 71.700 72.900 71.425 72.850 0.575 72.650s 01/18 Chart for @HE1J Options for @HE1J
May 21 77.300 77.900 76.900 77.600 0.150 77.600s 01/18 Chart for @HE1K Options for @HE1K
Jun 21 84.200 84.750 83.550 84.500 0.050 84.375s 01/18 Chart for @HE1M Options for @HE1M
Jul 21 85.400 86.150 85.150 85.925 0.225 85.850s 01/18 Chart for @HE1N Options for @HE1N
Aug 21 85.475 85.975 85.275 85.850 -0.050 85.725s 01/18 Chart for @HE1Q Options for @HE1Q
Oct 21 74.175 74.325 73.950 74.225 -0.275 74.150s 01/18 Chart for @HE1V Options for @HE1V
Dec 21 68.550 68.675 68.275 68.500 -0.300 68.400s 01/18 Chart for @HE1Z Options for @HE1Z
Feb 22 71.700 71.850 71.575 71.675 -0.275 71.675s 01/18 Chart for @HE2G Options for @HE2G
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