Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 740'0 740'2 733'0 738'4 -11'6 750'2 01:03A Chart for @C2N Options for @C2N
Sep 22 668'0 670'0 661'2 667'6 -15'0 682'6 01:03A Chart for @C2U Options for @C2U
Dec 22 656'0 659'0 651'2 658'2 -15'6 674'0 01:03A Chart for @C2Z Options for @C2Z
Mar 23 667'2 667'2 657'0 663'6 -15'4 679'2 01:03A Chart for @C3H Options for @C3H
May 23 663'0 666'4 659'4 666'4 -15'2 681'6 01:03A Chart for @C3K Options for @C3K
Jul 23 664'4 664'6 655'4 662'6 -14'6 677'4 01:03A Chart for @C3N Options for @C3N
Sep 23 612'2 616'4 611'4 616'4 -13'2 629'6 01:04A Chart for @C3U Options for @C3U
Dec 23 601'0 601'0 593'6 599'6 -9'6 609'4 01:03A Chart for @C3Z Options for @C3Z
Mar 24 602'0 603'0 600'0 603'0 -12'6 615'6 01:03A Chart for @C4H Options for @C4H
May 24 620'6 622'2 620'6 622'0 9'2 618'0s 01:04A Chart for @C4K Options for @C4K
Jul 24 620'0 620'0 620'0 620'0 8'6 616'2s 01:04A Chart for @C4N Options for @C4N
Sep 24 600'0 8'6 561'2s 12:52A Chart for @C4U Options for @C4U
Dec 24 535'0 539'2 532'0 535'2 -11'0 546'2 01:03A Chart for @C4Z Options for @C4Z
Jul 25 565'0 2'2 554'2s 12:52A Chart for @C5N Options for @C5N
Dec 25 518'2 518'2 518'2 518'2 -2'2 520'4 01:02A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1599'0 1616'4 1593'0 1611'6 1'0 1610'6 01:03A Chart for @S2N Options for @S2N
Aug 22 1510'6 1524'6 1504'0 1520'6 0'0 1520'6 01:03A Chart for @S2Q Options for @S2Q
Sep 22 1430'2 1446'0 1424'0 1441'6 -4'0 1445'6 01:03A Chart for @S2U Options for @S2U
Nov 22 1406'0 1424'2 1400'4 1421'2 -3'0 1424'2 01:03A Chart for @S2X Options for @S2X
Jan 23 1411'0 1428'2 1405'0 1425'4 -2'6 1428'2 01:03A Chart for @S3F Options for @S3F
Mar 23 1406'0 1423'6 1401'6 1419'4 -3'4 1423'0 01:03A Chart for @S3H Options for @S3H
May 23 1408'6 1424'6 1401'6 1420'6 -2'0 1422'6 01:03A Chart for @S3K Options for @S3K
Jul 23 1403'4 1422'2 1400'6 1419'6 -0'4 1420'2 01:04A Chart for @S3N Options for @S3N
Aug 23 1393'4 1405'2 1393'4 1405'2 2'4 1399'6s 01:04A Chart for @S3Q Options for @S3Q
Sep 23 1367'2 1367'4 1355'2 1359'4 1'0 1355'2s 01:03A Chart for @S3U Options for @S3U
Nov 23 1320'0 1320'0 1312'4 1318'4 -10'0 1328'4 01:03A Chart for @S3X Options for @S3X
Jan 24 1322'2 1322'2 1322'2 1322'2 -9'0 1331'2 01:03A Chart for @S4F Options for @S4F
Mar 24 1311'4 1311'4 1311'4 1311'4 -9'4 1321'0 01:03A Chart for @S4H Options for @S4H
May 24 1307'6 1308'4 1307'6 1308'4 -7'0 1315'4 01:01A Chart for @S4K Options for @S4K
Jul 24 1318'2 1318'2 1318'2 1318'2 -1'6 1313'2s 01:04A Chart for @S4N Options for @S4N
Aug 24 1280'0 -2'0 1309'0s 01:04A Chart for @S4Q Options for @S4Q
Sep 24 1302'0 -2'0 1302'0s 01:04A Chart for @S4U Options for @S4U
Nov 24 1252'6 1252'6 1252'6 1252'6 -16'4 1269'2 01:04A Chart for @S4X Options for @S4X
Jul 25 1273'2 0'0 1273'2s 01:04A Chart for @S5N Options for @S5N
Nov 25 1240'0 1246'0 1240'0 1246'0 -1'4 1241'2s 01:04A Chart for @S5X Options for @S5X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4320 4369 4295 4363 37 4326 01:04A Chart for @SM2N Options for @SM2N
Aug 22 4111 4139 4080 4134 20 4114 01:04A Chart for @SM2Q Options for @SM2Q
Sep 22 3950 3992 3937 3989 16 3973 01:04A Chart for @SM2U Options for @SM2U
Oct 22 3868 3905 3854 3904 10 3894 01:04A Chart for @SM2V Options for @SM2V
Dec 22 3887 3919 3857 3916 9 3907 01:04A Chart for @SM2Z Options for @SM2Z
Jan 23 3856 3898 3850 3897 3897 01:04A Chart for @SM3F Options for @SM3F
Mar 23 3812 3859 3812 3859 1 3858 01:04A Chart for @SM3H Options for @SM3H
May 23 3843 3843 3843 3843 1 3842 01:04A Chart for @SM3K Options for @SM3K
Jul 23 3790 3856 3790 3831 - 5 3832s 01:04A Chart for @SM3N Options for @SM3N
Aug 23 3871 3871 3773 3801 - 14 3781s 01:04A Chart for @SM3Q Options for @SM3Q
Sep 23 3720 3766 3715 3725 - 25 3708s 01:04A Chart for @SM3U Options for @SM3U
Oct 23 3660 3697 3624 3624 - 28 3623s 01:04A Chart for @SM3V Options for @SM3V
Dec 23 3664 3700 3614 3633 - 27 3628s 01:04A Chart for @SM3Z Options for @SM3Z
Jan 24 3654 - 28 3616s 01:04A Chart for @SM4F Options for @SM4F
Mar 24 3643 - 28 3576s 01:04A Chart for @SM4H Options for @SM4H
May 24 3664 - 28 3551s 01:04A Chart for @SM4K Options for @SM4K
Jul 24 3645 - 28 3538s 01:04A Chart for @SM4N Options for @SM4N
Aug 24 3480 - 33 3533s 06/26 Chart for @SM4Q Options for @SM4Q
Sep 24 3480 - 30 3441s 06/24 Chart for @SM4U Options for @SM4U
Oct 24 3432 - 32 3432s 06/26 Chart for @SM4V Options for @SM4V
Dec 24 3487 - 43 3442s 01:04A Chart for @SM4Z Options for @SM4Z
Jul 25 3365 - 43 3427s 06/26 Chart for @SM5N Options for @SM5N
Oct 25 3427 - 43 3427s 06/24 Chart for @SM5V Options for @SM5V
Dec 25 3577 - 43 3427s 06/26 Chart for @SM5Z Options for @SM5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 136.000 136.200 135.325 135.600 0.100 135.350s 06/26 Chart for @LE2M Options for @LE2M
Aug 22 134.100 134.625 133.275 133.325 - 0.500 133.375s 06/26 Chart for @LE2Q Options for @LE2Q
Oct 22 140.025 140.600 139.600 139.625 - 0.250 139.750s 06/26 Chart for @LE2V Options for @LE2V
Dec 22 145.400 145.975 145.125 145.200 - 0.200 145.250s 06/26 Chart for @LE2Z Options for @LE2Z
Feb 23 149.500 150.025 149.450 149.700 0.175 149.750s 06/26 Chart for @LE3G Options for @LE3G
Apr 23 152.500 153.175 152.500 152.925 0.075 153.000s 06/26 Chart for @LE3J Options for @LE3J
Jun 23 148.400 148.575 148.075 148.300 - 0.075 148.300s 06/26 Chart for @LE3M Options for @LE3M
Aug 23 148.350 148.350 148.025 148.350 0.250 148.275s 06/24 Chart for @LE3Q Options for @LE3Q
Oct 23 151.650 151.850 151.650 151.850 0.200 151.850s 06/24 Chart for @LE3V Options for @LE3V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 22 109.300 111.325 109.025 110.825 2.375 110.925s 06/26 Chart for @HE2N Options for @HE2N
Aug 22 104.750 107.550 103.950 106.825 3.100 106.775s 06/26 Chart for @HE2Q Options for @HE2Q
Oct 22 90.725 93.075 90.500 92.250 2.075 92.325s 06/26 Chart for @HE2V Options for @HE2V
Dec 22 83.975 85.950 83.975 85.425 1.625 85.300s 06/26 Chart for @HE2Z Options for @HE2Z
Feb 23 88.150 89.625 88.150 89.500 1.600 89.350s 06/26 Chart for @HE3G Options for @HE3G
Apr 23 91.175 93.325 91.175 93.200 1.950 93.050s 06/26 Chart for @HE3J Options for @HE3J
May 23 94.550 1.950 96.500s 06/24 Chart for @HE3K Options for @HE3K
Jun 23 99.800 101.700 99.800 101.700 1.875 101.425s 06/24 Chart for @HE3M Options for @HE3M
Jul 23 100.100 101.450 100.100 101.450 1.475 101.100s 06/24 Chart for @HE3N Options for @HE3N
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