Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 495'4 496'4 485'4 487'4 -7'6 487'4s 02/07 Chart for @C5H Options for @C5H
May 25 507'4 508'6 498'2 501'0 -7'0 500'4s 02/07 Chart for @C5K Options for @C5K
Jul 25 510'6 512'0 502'2 504'2 -6'2 504'4s 02/07 Chart for @C5N Options for @C5N
Sep 25 472'0 473'0 465'4 466'6 -5'0 467'0s 02/07 Chart for @C5U Options for @C5U
Dec 25 469'4 470'6 464'2 465'2 -3'6 466'0s 02/07 Chart for @C5Z Options for @C5Z
Mar 26 480'0 481'4 475'2 476'0 -3'6 476'6s 02/07 Chart for @C6H Options for @C6H
May 26 486'0 487'4 481'4 482'0 -4'2 482'6s 02/07 Chart for @C6K Options for @C6K
Jul 26 488'4 489'0 484'0 484'6 -4'0 485'2s 02/07 Chart for @C6N Options for @C6N
Sep 26 466'2 466'2 466'2 466'2 -2'6 466'4s 02/07 Chart for @C6U Options for @C6U
Dec 26 466'4 467'4 463'4 464'4 -2'2 464'6s 02/07 Chart for @C6Z Options for @C6Z
Mar 27 477'4 -2'2 475'4s 02/07 Chart for @C7H Options for @C7H
May 27 470'0 -2'4 481'0s 02/07 Chart for @C7K Options for @C7K
Jul 27 480'6 -2'0 483'2s 02/07 Chart for @C7N Options for @C7N
Sep 27 471'0 -2'6 471'0s 02/07 Chart for @C7U Options for @C7U
Dec 27 462'2 -2'6 459'6s 02/07 Chart for @C7Z Options for @C7Z
Jul 28 476'6 -2'6 476'6s 02/07 Chart for @C8N Options for @C8N
Dec 28 455'0 -2'6 455'4s 02/07 Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1060'4 1063'6 1047'4 1048'4 -11'0 1049'4s 02/07 Chart for @S5H Options for @S5H
May 25 1075'6 1079'0 1063'4 1064'2 -10'2 1065'4s 02/07 Chart for @S5K Options for @S5K
Jul 25 1090'0 1093'0 1078'6 1080'4 -9'0 1081'0s 02/07 Chart for @S5N Options for @S5N
Aug 25 1084'6 1087'0 1073'6 1075'4 -8'0 1076'2s 02/07 Chart for @S5Q Options for @S5Q
Sep 25 1065'6 1067'6 1055'4 1057'0 -8'4 1057'4s 02/07 Chart for @S5U Options for @S5U
Nov 25 1064'6 1068'2 1055'4 1057'4 -8'4 1057'4s 02/07 Chart for @S5X Options for @S5X
Jan 26 1072'2 1075'2 1064'2 1066'4 -8'0 1066'2s 02/07 Chart for @S6F Options for @S6F
Mar 26 1068'4 1072'2 1062'2 1064'2 -7'2 1064'0s 02/07 Chart for @S6H Options for @S6H
May 26 1070'2 1073'2 1065'2 1065'4 -6'6 1066'4s 02/07 Chart for @S6K Options for @S6K
Jul 26 1075'4 1075'4 1070'0 1071'6 -7'0 1072'0s 02/07 Chart for @S6N Options for @S6N
Aug 26 1062'4 1062'4 1062'4 1062'4 -9'0 1062'2s 02/07 Chart for @S6Q Options for @S6Q
Sep 26 1041'0 1041'0 1040'2 1040'2 -6'6 1040'4s 02/07 Chart for @S6U Options for @S6U
Nov 26 1037'0 1040'0 1035'2 1037'6 -5'4 1037'0s 02/07 Chart for @S6X Options for @S6X
Jan 27 1029'2 -5'6 1047'2s 02/07 Chart for @S7F Options for @S7F
Mar 27 1048'0 -6'0 1048'0s 02/07 Chart for @S7H Options for @S7H
May 27 1048'2 -6'2 1052'6s 02/07 Chart for @S7K Options for @S7K
Jul 27 1023'0 -6'0 1062'6s 02/07 Chart for @S7N Options for @S7N
Aug 27 1061'4 -6'0 1061'4s 02/07 Chart for @S7Q Options for @S7Q
Sep 27 1049'0 -6'0 1049'0s 02/07 Chart for @S7U Options for @S7U
Nov 27 1050'0 -6'0 1049'6s 02/07 Chart for @S7X Options for @S7X
Jul 28 1070'4 -6'0 1070'4s 02/07 Chart for @S8N Options for @S8N
Nov 28 1025'0 -6'0 1036'6s 02/07 Chart for @S8X Options for @S8X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 25 3060 3070 3005 3011 - 50 3014s 02/07 Chart for @SM5H Options for @SM5H
May 25 3142 3149 3083 3089 - 52 3092s 02/07 Chart for @SM5K Options for @SM5K
Jul 25 3211 3222 3155 3162 - 53 3164s 02/07 Chart for @SM5N Options for @SM5N
Aug 25 3237 3242 3175 3181 - 54 3183s 02/07 Chart for @SM5Q Options for @SM5Q
Sep 25 3240 3247 3181 3188 - 54 3190s 02/07 Chart for @SM5U Options for @SM5U
Oct 25 3239 3248 3180 3187 - 55 3189s 02/07 Chart for @SM5V Options for @SM5V
Dec 25 3274 3278 3212 3222 - 55 3222s 02/07 Chart for @SM5Z Options for @SM5Z
Jan 26 3278 3278 3219 3227 - 55 3228s 02/07 Chart for @SM6F Options for @SM6F
Mar 26 3270 3270 3213 3222 - 52 3221s 02/07 Chart for @SM6H Options for @SM6H
May 26 3236 3243 3236 3243 - 52 3229s 02/07 Chart for @SM6K Options for @SM6K
Jul 26 3257 3263 3257 3263 - 51 3250s 02/07 Chart for @SM6N Options for @SM6N
Aug 26 3333 - 51 3242s 02/07 Chart for @SM6Q Options for @SM6Q
Sep 26 3333 - 52 3222s 02/07 Chart for @SM6U Options for @SM6U
Oct 26 3224 - 53 3193s 02/07 Chart for @SM6V Options for @SM6V
Dec 26 3279 - 53 3211s 02/07 Chart for @SM6Z Options for @SM6Z
Jan 27 3217 - 53 3217s 02/07 Chart for @SM7F Options for @SM7F
Mar 27 3224 - 53 3224s 02/07 Chart for @SM7H Options for @SM7H
May 27 3239 - 53 3239s 02/07 Chart for @SM7K Options for @SM7K
Jul 27 3315 - 53 3257s 02/07 Chart for @SM7N Options for @SM7N
Aug 27 3252 - 53 3252s 02/07 Chart for @SM7Q Options for @SM7Q
Sep 27 3237 - 53 3237s 02/07 Chart for @SM7U Options for @SM7U
Oct 27 3257 - 53 3257s 02/07 Chart for @SM7V Options for @SM7V
Dec 27 3378 - 53 3281s 02/07 Chart for @SM7Z Options for @SM7Z
Jul 28 3361 - 53 3361s 02/07 Chart for @SM8N Options for @SM8N
Oct 28 3361 - 53 3361s 02/07 Chart for @SM8V Options for @SM8V
Dec 28 3396 - 53 3396s 02/07 Chart for @SM8Z Options for @SM8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 25 200.950 201.300 199.650 200.825 0.150 200.775s 02/07 Chart for @LE5G Options for @LE5G
Apr 25 196.975 197.700 196.300 196.775 196.775s 02/07 Chart for @LE5J Options for @LE5J
Jun 25 192.100 192.900 191.700 192.150 0.275 192.100s 02/07 Chart for @LE5M Options for @LE5M
Aug 25 189.000 189.800 188.625 189.175 0.525 189.250s 02/07 Chart for @LE5Q Options for @LE5Q
Oct 25 189.775 190.525 189.375 190.125 0.575 190.150s 02/07 Chart for @LE5V Options for @LE5V
Dec 25 190.725 191.450 190.350 191.125 0.525 191.200s 02/07 Chart for @LE5Z Options for @LE5Z
Feb 26 191.025 191.625 190.625 191.325 0.350 191.375s 02/07 Chart for @LE6G Options for @LE6G
Apr 26 190.925 191.500 190.875 191.225 0.275 191.275s 02/07 Chart for @LE6J Options for @LE6J
Jun 26 184.100 184.500 184.100 184.350 0.350 184.400s 02/07 Chart for @LE6M Options for @LE6M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 25 86.800 87.300 86.800 87.250 0.600 87.250s 02/07 Chart for @HE5G Options for @HE5G
Apr 25 91.950 92.725 91.200 92.075 0.400 92.150s 02/07 Chart for @HE5J Options for @HE5J
May 25 96.250 96.550 95.550 96.025 0.200 96.025s 02/07 Chart for @HE5K Options for @HE5K
Jun 25 104.050 104.550 103.325 104.100 0.425 104.275s 02/07 Chart for @HE5M Options for @HE5M
Jul 25 104.700 105.225 104.025 104.925 0.625 105.175s 02/07 Chart for @HE5N Options for @HE5N
Aug 25 103.750 104.300 103.050 103.925 0.650 104.225s 02/07 Chart for @HE5Q Options for @HE5Q
Oct 25 85.925 86.375 85.125 86.150 0.500 86.300s 02/07 Chart for @HE5V Options for @HE5V
Dec 25 76.950 77.150 76.125 77.000 0.250 77.075s 02/07 Chart for @HE5Z Options for @HE5Z
Feb 26 79.875 80.000 79.150 79.950 0.250 79.950s 02/07 Chart for @HE6G Options for @HE6G
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