Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 625'0 627'6 621'2 625'4 -1'4 627'0 12:10P Chart for @C2H Options for @C2H
May 22 623'4 625'6 619'6 622'6 -2'2 625'0 12:10P Chart for @C2K Options for @C2K
Jul 22 617'6 619'2 613'4 615'6 -3'4 619'2 12:10P Chart for @C2N Options for @C2N
Sep 22 584'2 585'6 578'0 578'6 -6'4 585'2 12:10P Chart for @C2U Options for @C2U
Dec 22 571'6 574'0 565'2 565'6 -7'0 572'6 12:10P Chart for @C2Z Options for @C2Z
Mar 23 579'2 581'2 573'0 573'0 -7'2 580'2 12:10P Chart for @C3H Options for @C3H
May 23 581'6 584'0 576'2 576'4 -6'6 583'2 12:10P Chart for @C3K Options for @C3K
Jul 23 582'6 584'0 576'0 576'2 -6'6 583'0 12:10P Chart for @C3N Options for @C3N
Sep 23 549'0 549'0 549'0 549'0 -1'4 550'4 12:08P Chart for @C3U Options for @C3U
Dec 23 543'6 546'2 541'2 541'2 -3'2 544'4 12:08P Chart for @C3Z Options for @C3Z
Mar 24 551'0 551'0 548'4 548'4 -3'4 552'0 12:08P Chart for @C4H Options for @C4H
May 24 535'0 -1'0 552'0s 12:08P Chart for @C4K Options for @C4K
Jul 24 555'0 555'0 555'0 555'0 -1'0 553'0s 12:08P Chart for @C4N Options for @C4N
Sep 24 506'6 -1'0 506'6s 09:24A Chart for @C4U Options for @C4U
Dec 24 492'0 493'4 491'6 492'6 -0'2 493'0 12:08P Chart for @C4Z Options for @C4Z
Jul 25 497'2 -0'4 497'2s 09:33A Chart for @C5N Options for @C5N
Dec 25 475'0 475'0 475'0 475'0 -3'0 474'2s 09:24A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1436'0 1456'4 1428'4 1451'0 11'0 1440'0 12:10P Chart for @S2H Options for @S2H
May 22 1442'0 1461'6 1435'4 1456'2 9'2 1447'0 12:10P Chart for @S2K Options for @S2K
Jul 22 1445'2 1461'0 1439'0 1456'0 5'4 1450'4 12:10P Chart for @S2N Options for @S2N
Aug 22 1417'2 1434'4 1414'2 1429'6 5'6 1424'0 12:10P Chart for @S2Q Options for @S2Q
Sep 22 1358'6 1377'0 1358'6 1372'0 6'0 1366'0 12:10P Chart for @S2U Options for @S2U
Nov 22 1330'0 1347'2 1325'4 1342'0 8'0 1334'0 12:10P Chart for @S2X Options for @S2X
Jan 23 1330'2 1347'2 1327'2 1342'6 7'6 1335'0 12:10P Chart for @S3F Options for @S3F
Mar 23 1318'0 1332'4 1316'0 1327'2 5'4 1321'6 12:10P Chart for @S3H Options for @S3H
May 23 1315'2 1329'0 1312'4 1324'0 5'0 1319'0 12:10P Chart for @S3K Options for @S3K
Jul 23 1318'2 1331'6 1315'2 1326'0 4'0 1322'0 12:10P Chart for @S3N Options for @S3N
Aug 23 1313'0 1313'0 1312'2 1312'2 9'0 1314'4s 12:09P Chart for @S3Q Options for @S3Q
Sep 23 1225'4 9'0 1294'4s 12:04P Chart for @S3U Options for @S3U
Nov 23 1260'2 1272'2 1258'0 1263'0 1'2 1261'6 12:10P Chart for @S3X Options for @S3X
Jan 24 1261'0 1261'0 1261'0 1261'0 -0'6 1261'6 12:04P Chart for @S4F Options for @S4F
Mar 24 1261'6 5'2 1261'6s 12:07P Chart for @S4H Options for @S4H
May 24 1261'6 5'2 1261'6s 12:07P Chart for @S4K Options for @S4K
Jul 24 1232'6 5'2 1249'0s 12:07P Chart for @S4N Options for @S4N
Aug 24 1248'0 5'2 1248'0s 01/26 Chart for @S4Q Options for @S4Q
Sep 24 1248'0 5'2 1248'0s 10:53A Chart for @S4U Options for @S4U
Nov 24 1199'0 1205'0 1199'0 1202'0 2'6 1199'2 12:04P Chart for @S4X Options for @S4X
Jul 25 1199'2 2'0 1199'2s 10:53A Chart for @S5N Options for @S5N
Nov 25 1180'0 1180'0 1180'0 1180'0 -0'4 1182'6s 10:53A Chart for @S5X Options for @S5X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 22 3999 4097 3963 4050 45 4005 12:10P Chart for @SM2H Options for @SM2H
May 22 3991 4078 3956 4036 39 3997 12:10P Chart for @SM2K Options for @SM2K
Jul 22 3982 4061 3949 4025 37 3988 12:10P Chart for @SM2N Options for @SM2N
Aug 22 3919 3989 3894 3962 33 3929 12:10P Chart for @SM2Q Options for @SM2Q
Sep 22 3830 3906 3821 3875 29 3846 12:10P Chart for @SM2U Options for @SM2U
Oct 22 3746 3811 3743 3774 16 3758 12:10P Chart for @SM2V Options for @SM2V
Dec 22 3734 3803 3726 3779 32 3747 12:10P Chart for @SM2Z Options for @SM2Z
Jan 23 3718 3773 3707 3749 30 3719 12:10P Chart for @SM3F Options for @SM3F
Mar 23 3664 3715 3661 3686 24 3662 12:10P Chart for @SM3H Options for @SM3H
May 23 3638 3640 3620 3630 5 3629s 12:10P Chart for @SM3K Options for @SM3K
Jul 23 3633 3661 3633 3661 34 3627 12:10P Chart for @SM3N Options for @SM3N
Aug 23 3590 3600s 12:10P Chart for @SM3Q Options for @SM3Q
Sep 23 3561 3565s 12:10P Chart for @SM3U Options for @SM3U
Oct 23 3520 3520 3520 3520 - 2 3502s 12:10P Chart for @SM3V Options for @SM3V
Dec 23 3513 3568 3490 3568 65 3503 12:10P Chart for @SM3Z Options for @SM3Z
Jan 24 3503 3503s 12:10P Chart for @SM4F Options for @SM4F
Mar 24 3503 3503s 12:08P Chart for @SM4H Options for @SM4H
May 24 3503 3503s 12:08P Chart for @SM4K Options for @SM4K
Jul 24 3491 3491s 12:08P Chart for @SM4N Options for @SM4N
Aug 24 3491 3491s 01/26 Chart for @SM4Q Options for @SM4Q
Sep 24 3491 3491s 01/26 Chart for @SM4U Options for @SM4U
Oct 24 3491 3491s 10:13A Chart for @SM4V Options for @SM4V
Dec 24 3420 3425s 12:10P Chart for @SM4Z Options for @SM4Z
Jul 25 3425 3425s 01/26 Chart for @SM5N Options for @SM5N
Oct 25 3425 3425s 01/26 Chart for @SM5V Options for @SM5V
Dec 25 3425 3425s 01/26 Chart for @SM5Z Options for @SM5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 138.125 138.250 137.525 137.825 - 0.225 138.050 12:10P Chart for @LE2G Options for @LE2G
Apr 22 141.800 142.050 141.125 141.625 - 0.275 141.900 12:10P Chart for @LE2J Options for @LE2J
Jun 22 137.050 137.200 136.425 136.700 - 0.350 137.050 12:10P Chart for @LE2M Options for @LE2M
Aug 22 136.250 136.425 135.675 135.950 - 0.350 136.300 12:10P Chart for @LE2Q Options for @LE2Q
Oct 22 141.250 141.275 140.550 140.650 - 0.450 141.100 12:10P Chart for @LE2V Options for @LE2V
Dec 22 145.000 145.325 144.600 144.725 - 0.500 145.225 12:10P Chart for @LE2Z Options for @LE2Z
Feb 23 147.550 147.625 147.125 147.200 - 0.550 147.750 12:10P Chart for @LE3G Options for @LE3G
Apr 23 149.000 149.000 148.450 148.800 - 0.250 149.050 12:10P Chart for @LE3J Options for @LE3J
Jun 23 143.250 143.250 143.250 143.250 0.200 143.050 12:09P Chart for @LE3M Options for @LE3M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 87.975 88.000 86.550 87.125 -0.900 88.025 12:10P Chart for @HE2G Options for @HE2G
Apr 22 96.500 96.900 94.000 94.625 -1.825 96.450 12:10P Chart for @HE2J Options for @HE2J
May 22 99.900 100.625 98.675 98.925 - 1.375 100.300 12:10P Chart for @HE2K Options for @HE2K
Jun 22 106.325 107.200 104.775 105.225 - 1.250 106.475 12:10P Chart for @HE2M Options for @HE2M
Jul 22 106.175 106.900 104.725 105.150 - 1.175 106.325 12:10P Chart for @HE2N Options for @HE2N
Aug 22 104.750 105.000 103.075 103.550 - 1.100 104.650 12:10P Chart for @HE2Q Options for @HE2Q
Oct 22 88.600 88.900 86.975 87.425 -1.125 88.550 12:10P Chart for @HE2V Options for @HE2V
Dec 22 79.925 80.250 78.325 78.800 -1.125 79.925 12:10P Chart for @HE2Z Options for @HE2Z
Feb 23 82.450 82.675 80.775 81.250 -0.950 82.200 12:10P Chart for @HE3G Options for @HE3G
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