Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 629'2 629'4 625'0 627'4 -1'6 629'2 10:29P Chart for @C2U Options for @C2U
Dec 22 627'6 628'0 624'2 627'6 0'0 627'6 10:29P Chart for @C2Z Options for @C2Z
Mar 23 635'6 635'6 631'4 634'2 -0'2 634'4 10:29P Chart for @C3H Options for @C3H
May 23 637'6 637'6 634'0 635'0 -2'4 637'4 10:29P Chart for @C3K Options for @C3K
Jul 23 636'2 636'2 632'6 634'2 -2'0 636'2 10:29P Chart for @C3N Options for @C3N
Sep 23 603'0 603'0 601'2 602'0 -0'6 602'6 10:29P Chart for @C3U Options for @C3U
Dec 23 592'0 592'6 590'4 591'4 -1'6 593'2 10:29P Chart for @C3Z Options for @C3Z
Mar 24 593'2 602'6 592'4 600'6 5'4 600'6s 10:29P Chart for @C4H Options for @C4H
May 24 604'4 604'4 601'6 604'2 5'4 604'2s 10:29P Chart for @C4K Options for @C4K
Jul 24 604'2 604'2 601'2 602'0 5'0 602'6s 10:29P Chart for @C4N Options for @C4N
Sep 24 551'0 4'0 557'0s 09:33P Chart for @C4U Options for @C4U
Dec 24 545'0 545'0 545'0 545'0 -2'4 547'4 09:33P Chart for @C4Z Options for @C4Z
Jul 25 532'2 4'0 553'4s 09:33P Chart for @C5N Options for @C5N
Dec 25 520'0 525'0 520'0 525'0 3'6 523'6s 09:33P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 22 1682'4 1682'4 1682'4 1682'4 -27'0 1709'4 10:29P Chart for @S2Q Options for @S2Q
Sep 22 1518'4 1520'0 1510'2 1518'0 -2'2 1520'2 10:29P Chart for @S2U Options for @S2U
Nov 22 1448'0 1450'0 1439'0 1448'6 0'2 1448'4 10:29P Chart for @S2X Options for @S2X
Jan 23 1454'4 1455'4 1445'4 1455'2 0'2 1455'0 10:29P Chart for @S3F Options for @S3F
Mar 23 1455'0 1455'0 1445'2 1452'4 -2'2 1454'6 10:29P Chart for @S3H Options for @S3H
May 23 1451'4 1454'4 1445'2 1454'4 -0'2 1454'6 10:29P Chart for @S3K Options for @S3K
Jul 23 1450'0 1452'0 1443'0 1451'4 -1'0 1452'4 10:29P Chart for @S3N Options for @S3N
Aug 23 1407'0 1429'4 1406'2 1422'0 19'0 1428'0s 10:29P Chart for @S3Q Options for @S3Q
Sep 23 1372'2 1382'4 1372'0 1379'0 21'2 1380'2s 10:28P Chart for @S3U Options for @S3U
Nov 23 1360'0 1363'4 1355'2 1363'4 0'4 1363'0 10:26P Chart for @S3X Options for @S3X
Jan 24 1353'0 1367'6 1353'0 1365'0 21'4 1366'0s 10:28P Chart for @S4F Options for @S4F
Mar 24 1306'2 21'2 1357'2s 10:28P Chart for @S4H Options for @S4H
May 24 1336'4 20'6 1352'2s 10:28P Chart for @S4K Options for @S4K
Jul 24 1329'0 20'2 1350'0s 10:28P Chart for @S4N Options for @S4N
Aug 24 1280'0 20'2 1343'0s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1321'0 20'2 1321'0s 07:46P Chart for @S4U Options for @S4U
Nov 24 1285'4 1286'6 1282'4 1282'4 15'6 1280'0s 10:28P Chart for @S4X Options for @S4X
Jul 25 1284'0 15'6 1284'0s 07:46P Chart for @S5N Options for @S5N
Nov 25 1249'0 1249'0 1245'0 1245'0 13'0 1243'6s 07:46P Chart for @S5X Options for @S5X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 22 5230 5269 5211 5258 46 5202s 10:30P Chart for @SM2Q Options for @SM2Q
Sep 22 4586 4623 4571 4623 58 4565 10:30P Chart for @SM2U Options for @SM2U
Oct 22 4182 4191 4152 4190 21 4169 10:30P Chart for @SM2V Options for @SM2V
Dec 22 4128 4142 4102 4142 18 4124 10:30P Chart for @SM2Z Options for @SM2Z
Jan 23 4082 4090 4059 4079 - 3 4082 10:30P Chart for @SM3F Options for @SM3F
Mar 23 4001 4015 3979 4015 9 4006 10:30P Chart for @SM3H Options for @SM3H
May 23 3960 3971 3939 3970 2 3968 10:30P Chart for @SM3K Options for @SM3K
Jul 23 3950 3956 3925 3956 2 3954 10:30P Chart for @SM3N Options for @SM3N
Aug 23 3900 3900 3890 3890 - 14 3904 10:30P Chart for @SM3Q Options for @SM3Q
Sep 23 3838 3838 3838 3838 - 3 3841 10:30P Chart for @SM3U Options for @SM3U
Oct 23 3779 3779 3779 3779 28 3769s 10:30P Chart for @SM3V Options for @SM3V
Dec 23 3765 3773 3758 3758 23 3763s 10:30P Chart for @SM3Z Options for @SM3Z
Jan 24 3737 3737 3737 3737 23 3743s 10:30P Chart for @SM4F Options for @SM4F
Mar 24 3720 20 3697s 10:30P Chart for @SM4H Options for @SM4H
May 24 3664 20 3667s 10:30P Chart for @SM4K Options for @SM4K
Jul 24 3645 21 3652s 10:30P Chart for @SM4N Options for @SM4N
Aug 24 3472 21 3641s 07:00P Chart for @SM4Q Options for @SM4Q
Sep 24 3441 21 3575s 07:00P Chart for @SM4U Options for @SM4U
Oct 24 3515 21 3515s 07:00P Chart for @SM4V Options for @SM4V
Dec 24 3439 12 3513s 01:20P Chart for @SM4Z Options for @SM4Z
Jul 25 3533 12 3510s 07:00P Chart for @SM5N Options for @SM5N
Oct 25 3510 12 3510s 07:00P Chart for @SM5V Options for @SM5V
Dec 25 3425 12 3492s 07:00P Chart for @SM5Z Options for @SM5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 139.625 140.650 139.275 140.450 1.400 140.600s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 144.725 145.475 144.400 145.075 0.625 145.100s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 150.800 151.400 150.600 151.075 0.375 151.075s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 155.400 155.800 155.150 155.425 0.275 155.525s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 158.225 158.550 157.900 158.150 0.125 158.300s 01:05P Chart for @LE3J Options for @LE3J
Jun 23 152.975 153.525 152.875 153.100 0.075 153.175s 01:05P Chart for @LE3M Options for @LE3M
Aug 23 152.850 153.250 152.600 152.775 0.075 152.800s 01:05P Chart for @LE3Q Options for @LE3Q
Oct 23 155.950 156.250 155.850 156.250 0.150 156.100s 03:12P Chart for @LE3V Options for @LE3V
Dec 23 159.500 159.525 159.225 159.525 0.100 159.525s 01:05P Chart for @LE3Z Options for @LE3Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 22 122.400 122.525 122.225 122.350 0.150 122.400s 02:30P Chart for @HE2Q Options for @HE2Q
Oct 22 101.150 101.650 100.550 101.125 0.225 101.075s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 90.050 90.750 89.925 90.700 0.650 90.625s 01:05P Chart for @HE2Z Options for @HE2Z
Feb 23 92.075 92.775 91.950 92.700 0.650 92.725s 01:05P Chart for @HE3G Options for @HE3G
Apr 23 94.700 95.275 94.550 95.175 0.625 95.225s 02:30P Chart for @HE3J Options for @HE3J
May 23 98.700 98.700 98.700 98.700 0.625 98.700s 01:05P Chart for @HE3K Options for @HE3K
Jun 23 102.525 103.150 102.525 103.050 0.550 103.075s 01:05P Chart for @HE3M Options for @HE3M
Jul 23 102.100 102.550 102.100 102.450 0.500 102.500s 01:05P Chart for @HE3N Options for @HE3N
Aug 23 100.200 100.500 99.925 100.500 0.375 100.500s 01:05P Chart for @HE3Q Options for @HE3Q
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