Home
Site Map
Admin Login
Cash Prices
Login/Register
Market Commentary
St. James
USDA Reports
WFS Main Website
DTN Content
Charts
Markets Page
Options
Portfolio
Weather
Cash Bids Offer Center
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
May 21
534'2
537'0
528'0
536'0
1'2
534'6
06:22A
Jul 21
531'0
534'0
525'0
533'0
1'0
532'0
06:22A
Sep 21
482'6
485'0
479'2
484'6
-0'6
485'4
06:22A
Dec 21
458'4
462'4
456'6
462'2
2'2
460'0
06:22A
Mar 22
464'0
468'0
463'0
467'6
2'2
465'4
06:22A
May 22
467'0
470'2
467'0
469'6
1'2
468'4
06:22A
Jul 22
468'2
471'0
466'6
470'2
1'0
469'2
06:22A
Sep 22
429'0
429'6
429'0
429'6
1'6
428'0
06:22A
Dec 22
409'2
414'4
409'0
413'4
3'4
410'0
06:22A
Mar 23
420'0
420'0
420'0
420'0
3'4
416'4
06:22A
May 23
417'2
0'6
417'2
s
06:22A
Jul 23
423'6
0'6
422'2
s
06:22A
Sep 23
405'0
0'6
414'6
s
06:18A
Dec 23
411'2
413'4
411'2
413'4
5'0
408'4
06:18A
Jul 24
410'0
1'2
410'0
s
06:18A
Dec 24
410'0
1'2
408'2
s
02:17A
@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
May 21
1417'4
1419'2
1382'2
1404'6
-10'0
1414'6
06:22A
Jul 21
1402'6
1405'2
1369'6
1391'6
-9'2
1401'0
06:22A
Aug 21
1358'0
1358'0
1333'2
1346'6
-7'4
1354'2
06:22A
Sep 21
1257'6
1258'6
1240'2
1251'4
-5'2
1256'6
06:22A
Nov 21
1197'6
1199'6
1185'2
1197'2
-0'4
1197'6
06:22A
Jan 22
1190'0
1193'0
1181'0
1190'4
-1'2
1191'6
06:22A
Mar 22
1160'4
1162'2
1150'0
1160'2
0'0
1160'2
06:22A
May 22
1142'0
1147'0
1140'4
1147'0
-1'2
1148'2
06:22A
Jul 22
1134'6
1137'0
1134'6
1137'0
-2'0
1139'0
06:22A
Aug 22
1105'4
5'2
1120'2
s
06:18A
Sep 22
1086'0
1087'0
1086'0
1087'0
5'0
1086'2
s
06:20A
Nov 22
1056'0
1060'4
1050'2
1060'4
1'2
1059'2
06:22A
Jan 23
1001'6
4'4
1061'0
s
06:20A
Mar 23
1040'0
4'4
1060'4
s
06:20A
May 23
1025'4
4'4
1060'4
s
06:20A
Jul 23
948'0
4'4
1061'4
s
06:20A
Aug 23
1058'0
4'4
1058'0
s
06:20A
Sep 23
1058'0
4'4
1058'0
s
01/18
Nov 23
1028'0
1028'0
1028'0
1028'0
4'4
1032'4
s
06:15A
Jul 24
1032'4
4'4
1032'4
s
01/18
Nov 24
1032'0
4'4
1032'0
s
01/18
@SM - SOYBEAN MEAL - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
4633
4640
4516
4598
- 34
4632
06:22A
May 21
4585
4591
4470
4555
- 30
4585
06:22A
Jul 21
4542
4553
4428
4512
- 26
4538
06:22A
Aug 21
4403
4414
4310
4383
- 16
4399
06:22A
Sep 21
4197
4227
4125
4190
- 1
4191
06:22A
Oct 21
3951
3994
3928
3984
15
3969
06:22A
Dec 21
3916
3962
3898
3960
24
3936
06:23A
Jan 22
3865
3914
3864
3911
14
3897
06:23A
Mar 22
3790
3790
3778
3778
2
3776
06:23A
May 22
3731
3731
3731
3731
3
3728
06:23A
Jul 22
3694
3725
3691
3712
42
3710
s
06:23A
Aug 22
3634
36
3653
s
06:23A
Sep 22
3570
3570
3570
3570
26
3580
s
06:23A
Oct 22
3471
38
3500
s
06:23A
Dec 22
3450
3460
3450
3460
39
3487
s
06:23A
Jan 23
3476
39
3476
s
06:20A
Mar 23
3345
39
3476
s
06:20A
May 23
3476
39
3476
s
06:20A
Jul 23
3500
39
3500
s
06:20A
Aug 23
3500
39
3500
s
01/15
Sep 23
3500
39
3500
s
01/15
Oct 23
3500
39
3500
s
06:20A
Dec 23
2970
39
3528
s
06:20A
Jul 24
3528
39
3528
s
01/15
Oct 24
3528
39
3528
s
01/15
Dec 24
3528
39
3528
s
01/15
@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
112.775
s
01/18
Apr 21
117.300
119.350
117.025
118.225
0.975
118.200
s
01/18
Jun 21
114.850
116.775
114.675
116.300
1.325
116.275
s
01/18
Aug 21
116.000
117.375
115.850
117.075
0.825
117.025
s
01/18
Oct 21
120.075
121.225
119.975
120.925
0.450
120.825
s
01/18
Dec 21
122.400
123.650
122.250
123.550
0.825
123.475
s
01/18
Feb 22
123.725
125.000
123.725
125.000
1.125
124.750
s
01/18
Apr 22
124.900
125.800
124.900
125.750
0.850
125.750
s
01/18
Jun 22
120.400
121.375
120.400
121.375
1.275
121.375
s
01/18
@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
67.925
s
01/18
Apr 21
71.700
72.900
71.425
72.850
0.575
72.650
s
01/18
May 21
77.300
77.900
76.900
77.600
0.150
77.600
s
01/18
Jun 21
84.200
84.750
83.550
84.500
0.050
84.375
s
01/18
Jul 21
85.400
86.150
85.150
85.925
0.225
85.850
s
01/18
Aug 21
85.475
85.975
85.275
85.850
-0.050
85.725
s
01/18
Oct 21
74.175
74.325
73.950
74.225
-0.275
74.150
s
01/18
Dec 21
68.550
68.675
68.275
68.500
-0.300
68.400
s
01/18
Feb 22
71.700
71.850
71.575
71.675
-0.275
71.675
s
01/18
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
How To Video
Register Now
Access Your Account
Username
Password
Local Radar
Truman, MN
Chg Zip Code:
View complete Local Weather
Copyright DTN. All rights reserved.
Disclaimer
.