Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 517'0 526'2 516'0 525'0 8'4 525'4s 03:52P Chart for @C1Z Options for @C1Z
Mar 22 525'4 533'6 524'2 532'4 8'0 533'0s 03:48P Chart for @C2H Options for @C2H
May 22 530'0 538'0 529'2 537'0 7'4 537'4s 02:30P Chart for @C2K Options for @C2K
Jul 22 529'4 537'0 529'0 535'6 7'0 536'4s 01:30P Chart for @C2N Options for @C2N
Sep 22 500'6 507'0 500'4 505'4 5'2 506'2s 03:21P Chart for @C2U Options for @C2U
Dec 22 496'2 501'2 496'2 500'6 4'0 501'0s 02:30P Chart for @C2Z Options for @C2Z
Mar 23 503'0 508'0 503'0 507'6 3'6 508'0s 01:30P Chart for @C3H Options for @C3H
May 23 509'6 511'2 509'6 511'2 3'4 511'2s 01:20P Chart for @C3K Options for @C3K
Jul 23 509'2 512'6 509'2 512'6 3'2 512'6s 01:20P Chart for @C3N Options for @C3N
Sep 23 478'4 2'6 478'4s 01:20P Chart for @C3U Options for @C3U
Dec 23 468'0 468'6 465'2 467'2 1'4 468'0s 01:30P Chart for @C3Z Options for @C3Z
Jul 24 475'0 1'2 477'2s 01:20P Chart for @C4N Options for @C4N
Dec 24 438'2 439'6 438'2 439'0 1'6 439'4s 01:30P Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1274'4 1285'0 1270'2 1282'4 8'6 1282'6s 03:33P Chart for @S1X Options for @S1X
Jan 22 1283'0 1293'4 1279'0 1291'2 9'0 1291'6s 03:03P Chart for @S2F Options for @S2F
Mar 22 1287'0 1297'0 1282'6 1294'6 8'0 1295'2s 03:04P Chart for @S2H Options for @S2H
May 22 1294'0 1302'2 1288'6 1299'6 7'4 1301'0s 01:30P Chart for @S2K Options for @S2K
Jul 22 1295'0 1305'0 1292'6 1303'2 6'6 1304'0s 01:30P Chart for @S2N Options for @S2N
Aug 22 1294'6 1296'0 1285'2 1291'6 6'0 1294'6s 01:21P Chart for @S2Q Options for @S2Q
Sep 22 1264'4 1269'4 1258'6 1265'0 4'4 1267'0s 01:21P Chart for @S2U Options for @S2U
Nov 22 1249'2 1254'6 1243'4 1251'2 3'0 1252'0s 03:53P Chart for @S2X Options for @S2X
Jan 23 1251'0 1252'0 1246'4 1249'6 2'6 1252'0s 01:20P Chart for @S3F Options for @S3F
Mar 23 1235'0 1237'2 1227'6 1233'6 1'4 1234'6s 01:20P Chart for @S3H Options for @S3H
May 23 1229'6 1'2 1231'0s 01:20P Chart for @S3K Options for @S3K
Jul 23 1235'0 1235'0 1233'2 1233'2 2'2 1232'0s 01:20P Chart for @S3N Options for @S3N
Aug 23 1226'0 2'2 1226'0s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1190'0 2'2 1190'0s 01:20P Chart for @S3U Options for @S3U
Nov 23 1185'0 1188'4 1178'2 1184'6 0'6 1185'4s 01:30P Chart for @S3X Options for @S3X
Jul 24 1185'2 -0'2 1185'2s 01:20P Chart for @S4N Options for @S4N
Nov 24 1137'4 1137'4 1132'0 1132'0 6'6 1138'4s 01:30P Chart for @S4X Options for @S4X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 21 3383 3400 3363 3379 3379s 02:52P Chart for @SM1V Options for @SM1V
Dec 21 3419 3440 3401 3418 3418s 02:42P Chart for @SM1Z Options for @SM1Z
Jan 22 3448 3466 3426 3444 1 3445s 01:30P Chart for @SM2F Options for @SM2F
Mar 22 3473 3495 3456 3472 - 1 3472s 03:12P Chart for @SM2H Options for @SM2H
May 22 3514 3529 3493 3505 - 5 3505s 01:30P Chart for @SM2K Options for @SM2K
Jul 22 3546 3560 3524 3538 - 7 3538s 01:30P Chart for @SM2N Options for @SM2N
Aug 22 3545 3555 3527 3531 - 8 3532s 01:20P Chart for @SM2Q Options for @SM2Q
Sep 22 3519 3535 3499 3509 - 10 3509s 01:21P Chart for @SM2U Options for @SM2U
Oct 22 3480 3488 3478 3478 - 15 3458s 01:21P Chart for @SM2V Options for @SM2V
Dec 22 3478 3493 3455 3463 - 17 3460s 01:21P Chart for @SM2Z Options for @SM2Z
Jan 23 3445 - 17 3454s 01:30P Chart for @SM3F Options for @SM3F
Mar 23 3424 - 19 3417s 01:20P Chart for @SM3H Options for @SM3H
May 23 3414 3414 3414 3414 - 20 3411s 01:30P Chart for @SM3K Options for @SM3K
Jul 23 3345 - 21 3418s 01:30P Chart for @SM3N Options for @SM3N
Aug 23 3467 - 21 3392s 01:20P Chart for @SM3Q Options for @SM3Q
Sep 23 3455 - 21 3365s 01:20P Chart for @SM3U Options for @SM3U
Oct 23 3340 - 20 3305s 01:20P Chart for @SM3V Options for @SM3V
Dec 23 3346 - 21 3285s 01:20P Chart for @SM3Z Options for @SM3Z
Jul 24 3285 - 21 3285s 01:20P Chart for @SM4N Options for @SM4N
Oct 24 3285 - 21 3285s 01:20P Chart for @SM4V Options for @SM4V
Dec 24 3346 - 21 3285s 01:20P Chart for @SM4Z Options for @SM4Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 122.875 123.450 122.700 123.450 0.825 123.275s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 128.150 128.700 127.950 128.675 0.750 128.550s 02:43P Chart for @LE1Z Options for @LE1Z
Feb 22 131.700 132.775 131.600 132.700 1.125 132.600s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 135.275 136.500 135.175 136.425 1.275 136.350s 02:31P Chart for @LE2J Options for @LE2J
Jun 22 130.175 131.400 130.100 131.400 1.300 131.275s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 128.750 129.750 128.550 129.750 1.275 129.750s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 131.400 132.250 131.400 132.000 1.100 132.075s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 134.750 135.550 134.750 135.350 0.875 135.350s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 137.950 138.000 137.900 138.000 0.650 138.000s 01:05P Chart for @LE3G Options for @LE3G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 21 84.575 85.025 83.775 84.050 -0.525 83.850s 03:21P Chart for @HE1V Options for @HE1V
Dec 21 73.400 74.925 72.500 73.500 -0.225 73.375s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 76.450 78.150 75.650 76.650 -0.175 76.525s 01:05P Chart for @HE2G Options for @HE2G
Apr 22 80.075 81.825 79.325 80.250 -0.150 80.225s 01:05P Chart for @HE2J Options for @HE2J
May 22 85.450 85.450 84.100 84.275 -0.125 84.100s 01:05P Chart for @HE2K Options for @HE2K
Jun 22 88.950 90.850 88.475 89.400 -0.125 89.350s 03:59P Chart for @HE2M Options for @HE2M
Jul 22 89.000 90.525 88.300 89.325 -0.125 89.200s 01:05P Chart for @HE2N Options for @HE2N
Aug 22 88.050 89.050 87.625 87.625 -0.050 87.850s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 74.925 76.000 74.925 75.150 0.025 75.575s 01:05P Chart for @HE2V Options for @HE2V
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