Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 426'0 427'4 420'0 420'0 -5'6 420'0s 09:08A Chart for @C0Z Options for @C0Z
Mar 21 433'0 434'6 427'2 427'2 -5'0 427'4s 09:05A Chart for @C1H Options for @C1H
May 21 435'6 437'6 430'0 430'2 -5'4 430'2s 08:30A Chart for @C1K Options for @C1K
Jul 21 436'6 438'4 431'2 431'2 -5'0 431'4s 11/25 Chart for @C1N Options for @C1N
Sep 21 415'0 416'4 411'6 411'6 -2'2 412'4s 04:24A Chart for @C1U Options for @C1U
Dec 21 412'4 413'4 410'0 410'4 -1'4 410'6s 04:25A Chart for @C1Z Options for @C1Z
Mar 22 417'2 418'0 415'2 415'4 -1'0 416'0s 11/25 Chart for @C2H Options for @C2H
May 22 417'4 417'6 416'4 416'6 -0'4 417'4s 11/25 Chart for @C2K Options for @C2K
Jul 22 417'4 418'4 416'0 417'2 0'0 417'4s 11/25 Chart for @C2N Options for @C2N
Sep 22 394'2 0'0 394'2s 11/25 Chart for @C2U Options for @C2U
Dec 22 394'4 395'2 393'4 395'2 0'0 394'6s 11/25 Chart for @C2Z Options for @C2Z
Jul 23 404'0 0'0 405'2s 11/25 Chart for @C3N Options for @C3N
Dec 23 395'0 0'4 395'2s 11/25 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1197'4 1198'4 1183'2 1184'2 -7'2 1184'0s 09:40A Chart for @S1F Options for @S1F
Mar 21 1199'0 1200'2 1184'6 1186'2 -7'4 1185'6s 07:46A Chart for @S1H Options for @S1H
May 21 1197'2 1198'4 1183'0 1184'4 -8'0 1184'0s 08:35A Chart for @S1K Options for @S1K
Jul 21 1194'2 1194'4 1179'0 1180'4 -8'0 1179'6s 08:26A Chart for @S1N Options for @S1N
Aug 21 1171'4 1171'4 1157'0 1157'0 -7'6 1157'4s 11/25 Chart for @S1Q Options for @S1Q
Sep 21 1109'6 1110'2 1097'4 1097'4 -7'0 1098'6s 11/25 Chart for @S1U Options for @S1U
Nov 21 1058'4 1060'0 1049'2 1050'6 -6'0 1050'0s 08:31A Chart for @S1X Options for @S1X
Jan 22 1056'4 1057'0 1048'0 1049'4 -5'4 1049'0s 11/25 Chart for @S2F Options for @S2F
Mar 22 1039'0 1039'0 1033'6 1034'0 -5'6 1033'0s 11/25 Chart for @S2H Options for @S2H
May 22 1032'2 1033'4 1029'4 1029'4 -5'6 1029'4s 11/25 Chart for @S2K Options for @S2K
Jul 22 1032'2 1033'4 1031'4 1031'4 -5'0 1031'0s 11/25 Chart for @S2N Options for @S2N
Aug 22 850'0 -4'6 1024'4s 11/25 Chart for @S2Q Options for @S2Q
Sep 22 940'2 -5'2 1006'4s 11/25 Chart for @S2U Options for @S2U
Nov 22 990'4 992'6 985'0 985'0 -5'0 985'4s 11/25 Chart for @S2X Options for @S2X
Jan 23 987'0 -5'0 988'0s 11/25 Chart for @S3F Options for @S3F
Mar 23 988'0 -5'0 988'0s 11/25 Chart for @S3H Options for @S3H
May 23 988'0 -5'0 988'0s 11/25 Chart for @S3K Options for @S3K
Jul 23 948'0 -5'0 996'6s 11/25 Chart for @S3N Options for @S3N
Aug 23 996'6 -5'0 996'6s 11/25 Chart for @S3Q Options for @S3Q
Sep 23 996'6 -5'0 996'6s 11/25 Chart for @S3U Options for @S3U
Nov 23 981'2 -5'0 980'6s 11/25 Chart for @S3X Options for @S3X
Jul 24 980'6 -5'0 980'6s 11/25 Chart for @S4N Options for @S4N
Nov 24 980'4 -5'0 980'4s 11/25 Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3994 4024 3950 3980 - 14 3969s 09:45A Chart for @SM0Z Options for @SM0Z
Jan 21 3980 4013 3938 3968 - 10 3959s 09:53A Chart for @SM1F Options for @SM1F
Mar 21 3967 3988 3926 3955 - 12 3948s 09:45A Chart for @SM1H Options for @SM1H
May 21 3934 3951 3896 3923 - 22 3910s 11/25 Chart for @SM1K Options for @SM1K
Jul 21 3914 3927 3872 3896 - 29 3885s 11/25 Chart for @SM1N Options for @SM1N
Aug 21 3840 3841 3794 3807 - 32 3807s 11/25 Chart for @SM1Q Options for @SM1Q
Sep 21 3697 3705 3661 3683 - 37 3672s 11/25 Chart for @SM1U Options for @SM1U
Oct 21 3550 3555 3513 3539 - 35 3526s 11/25 Chart for @SM1V Options for @SM1V
Dec 21 3535 3538 3492 3521 - 34 3507s 11/25 Chart for @SM1Z Options for @SM1Z
Jan 22 3502 3502 3475 3482 - 37 3487s 11/25 Chart for @SM2F Options for @SM2F
Mar 22 3424 3426 3424 3426 - 39 3418s 11/25 Chart for @SM2H Options for @SM2H
May 22 3404 3404 3404 3404 - 40 3395s 11/25 Chart for @SM2K Options for @SM2K
Jul 22 3408 3409 3408 3409 - 39 3400s 11/25 Chart for @SM2N Options for @SM2N
Aug 22 3398 3398 3398 3398 - 39 3383s 11/25 Chart for @SM2Q Options for @SM2Q
Sep 22 3369 3369 3369 3369 - 44 3353s 11/25 Chart for @SM2U Options for @SM2U
Oct 22 3350 - 43 3316s 11/25 Chart for @SM2V Options for @SM2V
Dec 22 3300 - 41 3310s 11/25 Chart for @SM2Z Options for @SM2Z
Jul 23 3354 - 41 3354s 11/25 Chart for @SM3N Options for @SM3N
Oct 23 3354 - 41 3354s 11/25 Chart for @SM3V Options for @SM3V
Dec 23 2970 - 41 3387s 11/25 Chart for @SM3Z Options for @SM3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.525 111.650 110.875 111.350 0.200 111.375s 11/25 Chart for @LE0Z Options for @LE0Z
Feb 21 114.250 114.350 113.600 114.150 0.225 114.175s 11/25 Chart for @LE1G Options for @LE1G
Apr 21 117.425 117.775 116.850 117.500 0.275 117.425s 11/25 Chart for @LE1J Options for @LE1J
Jun 21 112.200 112.425 111.550 112.275 0.425 112.325s 11/25 Chart for @LE1M Options for @LE1M
Aug 21 111.250 111.700 110.800 111.500 0.450 111.600s 11/25 Chart for @LE1Q Options for @LE1Q
Oct 21 114.875 115.325 114.625 114.800 0.150 114.975s 11/25 Chart for @LE1V Options for @LE1V
Dec 21 117.000 117.750 117.000 117.475 0.150 117.375s 11/25 Chart for @LE1Z Options for @LE1Z
Feb 22 118.525 118.750 118.450 118.750 0.075 118.700s 11/25 Chart for @LE2G Options for @LE2G
Apr 22 119.575 119.900 119.450 119.600 0.525 119.600s 11/25 Chart for @LE2J Options for @LE2J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 65.400 66.325 64.925 66.300 0.875 66.175s 11/25 Chart for @HE0Z Options for @HE0Z
Feb 21 66.900 67.850 66.525 67.825 0.925 67.675s 11/25 Chart for @HE1G Options for @HE1G
Apr 21 70.250 70.900 70.075 70.900 0.525 70.750s 11/25 Chart for @HE1J Options for @HE1J
May 21 75.225 75.850 75.050 75.825 0.625 75.800s 11/25 Chart for @HE1K Options for @HE1K
Jun 21 80.825 81.350 80.625 81.325 0.350 81.175s 11/25 Chart for @HE1M Options for @HE1M
Jul 21 81.475 81.850 81.250 81.825 0.300 81.725s 11/25 Chart for @HE1N Options for @HE1N
Aug 21 80.900 81.175 80.675 81.075 0.200 81.075s 11/25 Chart for @HE1Q Options for @HE1Q
Oct 21 69.175 69.375 68.925 69.375 0.125 69.300s 11/25 Chart for @HE1V Options for @HE1V
Dec 21 64.625 64.625 64.050 64.600 -0.025 64.600s 11/25 Chart for @HE1Z Options for @HE1Z
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