Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 415'0 420'0 414'0 420'0 3'0 419'2s 10/23 Chart for @C0Z Options for @C0Z
Mar 21 417'0 421'6 416'4 420'2 2'0 420'2s 10/23 Chart for @C1H Options for @C1H
May 21 419'6 422'0 418'0 421'6 1'4 421'2s 10/23 Chart for @C1K Options for @C1K
Jul 21 419'0 421'4 417'4 420'6 1'0 420'2s 10/23 Chart for @C1N Options for @C1N
Sep 21 399'0 401'0 397'6 398'0 -1'6 398'4s 10/23 Chart for @C1U Options for @C1U
Dec 21 396'0 396'6 393'2 394'0 -2'4 394'0s 10/23 Chart for @C1Z Options for @C1Z
Mar 22 401'4 402'4 399'4 399'4 -2'0 400'0s 10/23 Chart for @C2H Options for @C2H
May 22 404'2 404'2 401'2 401'2 -2'4 401'2s 10/23 Chart for @C2K Options for @C2K
Jul 22 403'6 405'0 401'2 401'2 -2'4 401'6s 10/23 Chart for @C2N Options for @C2N
Sep 22 393'4 394'0 393'4 394'0 -1'2 392'4s 10/23 Chart for @C2U Options for @C2U
Dec 22 397'0 397'0 394'6 395'2 -1'0 395'4s 10/23 Chart for @C2Z Options for @C2Z
Jul 23 408'0 -1'0 405'6s 10/23 Chart for @C3N Options for @C3N
Dec 23 394'6 -1'2 393'0s 10/23 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1071'2 1088'4 1065'6 1086'6 10'0 1083'6s 10/23 Chart for @S0X Options for @S0X
Jan 21 1071'0 1086'0 1064'6 1085'0 8'6 1081'0s 10/23 Chart for @S1F Options for @S1F
Mar 21 1056'6 1072'2 1051'2 1070'4 8'6 1067'4s 10/23 Chart for @S1H Options for @S1H
May 21 1053'2 1066'0 1048'0 1063'4 6'4 1061'4s 10/23 Chart for @S1K Options for @S1K
Jul 21 1054'2 1063'6 1048'6 1061'2 4'0 1059'6s 10/23 Chart for @S1N Options for @S1N
Aug 21 1045'2 1048'0 1041'2 1047'0 3'0 1049'0s 10/23 Chart for @S1Q Options for @S1Q
Sep 21 1009'4 1014'4 1003'6 1014'4 1'4 1013'0s 10/23 Chart for @S1U Options for @S1U
Nov 21 980'2 986'6 974'2 983'2 0'2 982'6s 10/23 Chart for @S1X Options for @S1X
Jan 22 976'2 983'2 971'0 982'4 -0'2 979'6s 10/23 Chart for @S2F Options for @S2F
Mar 22 958'2 962'2 954'4 960'0 -0'2 959'6s 10/23 Chart for @S2H Options for @S2H
May 22 952'0 958'2 950'0 955'4 0'0 955'6s 10/23 Chart for @S2K Options for @S2K
Jul 22 958'0 959'2 953'6 959'2 0'0 959'4s 10/23 Chart for @S2N Options for @S2N
Aug 22 850'0 0'4 954'6s 10/23 Chart for @S2Q Options for @S2Q
Sep 22 913'4 0'4 936'0s 10/23 Chart for @S2U Options for @S2U
Nov 22 917'4 924'0 916'2 921'6 0'4 921'2s 10/23 Chart for @S2X Options for @S2X
Jul 23 925'0 0'4 934'6s 10/23 Chart for @S3N Options for @S3N
Nov 23 920'4 0'4 920'2s 10/23 Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3831 3874 3787 3868 40 3864s 10/23 Chart for @SM0Z Options for @SM0Z
Jan 21 3755 3803 3725 3801 41 3796s 10/23 Chart for @SM1F Options for @SM1F
Mar 21 3653 3681 3629 3677 21 3670s 10/23 Chart for @SM1H Options for @SM1H
May 21 3564 3586 3548 3581 9 3577s 10/23 Chart for @SM1K Options for @SM1K
Jul 21 3530 3547 3517 3537 3536s 10/23 Chart for @SM1N Options for @SM1N
Aug 21 3477 3488 3463 3472 - 1 3479s 10/23 Chart for @SM1Q Options for @SM1Q
Sep 21 3378 3399 3376 3390 - 3 3392s 10/23 Chart for @SM1U Options for @SM1U
Oct 21 3282 3294 3268 3294 - 3 3289s 10/23 Chart for @SM1V Options for @SM1V
Dec 21 3275 3289 3259 3277 - 6 3282s 10/23 Chart for @SM1Z Options for @SM1Z
Jan 22 3253 3270 3253 3270 - 6 3265s 10/23 Chart for @SM2F Options for @SM2F
Mar 22 3184 3189 3174 3174 - 4 3190s 10/23 Chart for @SM2H Options for @SM2H
May 22 3160 3160 3159 3159 - 6 3165s 10/23 Chart for @SM2K Options for @SM2K
Jul 22 3177 - 6 3173s 10/23 Chart for @SM2N Options for @SM2N
Aug 22 3165 3165 3165 3165 - 5 3160s 10/23 Chart for @SM2Q Options for @SM2Q
Sep 22 3130 - 3 3151s 10/23 Chart for @SM2U Options for @SM2U
Oct 22 3109 3110 3109 3110 3111s 10/23 Chart for @SM2V Options for @SM2V
Dec 22 3075 3081 3075 3081 - 21 3050s 10/23 Chart for @SM2Z Options for @SM2Z
Jul 23 3094 - 21 3094s 10/23 Chart for @SM3N Options for @SM3N
Oct 23 3094 - 21 3094s 10/23 Chart for @SM3V Options for @SM3V
Dec 23 2970 - 21 3127s 10/23 Chart for @SM3Z Options for @SM3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.200 104.300 103.200 103.375 0.025 103.350s 10/23 Chart for @LE0V Options for @LE0V
Dec 20 103.775 104.500 103.275 103.800 0.100 103.575s 10/23 Chart for @LE0Z Options for @LE0Z
Feb 21 107.000 107.525 106.350 106.875 - 0.150 106.625s 10/23 Chart for @LE1G Options for @LE1G
Apr 21 110.000 110.175 109.200 109.525 - 0.600 109.275s 10/23 Chart for @LE1J Options for @LE1J
Jun 21 104.350 104.450 103.625 103.850 - 0.550 103.700s 10/23 Chart for @LE1M Options for @LE1M
Aug 21 103.575 103.850 103.125 103.350 - 0.350 103.200s 10/23 Chart for @LE1Q Options for @LE1Q
Oct 21 106.100 106.650 106.075 106.125 - 0.225 106.100s 10/23 Chart for @LE1V Options for @LE1V
Dec 21 109.850 110.275 109.850 109.950 0.075 109.950s 10/23 Chart for @LE1Z Options for @LE1Z
Feb 22 112.650 0.075 112.825s 10/23 Chart for @LE2G Options for @LE2G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.350 67.225 65.700 67.175 0.825 67.025s 10/23 Chart for @HE0Z Options for @HE0Z
Feb 21 66.800 67.375 66.200 66.800 0.075 66.925s 10/23 Chart for @HE1G Options for @HE1G
Apr 21 69.675 70.125 69.100 69.625 0.025 69.725s 10/23 Chart for @HE1J Options for @HE1J
May 21 74.175 74.325 73.850 74.025 -0.325 74.175s 10/23 Chart for @HE1K Options for @HE1K
Jun 21 78.600 79.175 78.175 78.775 0.225 78.900s 10/23 Chart for @HE1M Options for @HE1M
Jul 21 78.450 79.200 78.325 79.025 0.200 79.075s 10/23 Chart for @HE1N Options for @HE1N
Aug 21 77.475 78.125 77.250 77.900 0.275 78.025s 10/23 Chart for @HE1Q Options for @HE1Q
Oct 21 66.350 67.175 66.350 67.025 0.575 67.075s 10/23 Chart for @HE1V Options for @HE1V
Dec 21 62.450 0.450 62.900s 10/23 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