Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 395'6 400'0 395'2 400'0 -6'6 400'0s 07/12 Chart for @C4N Options for @C4N
Sep 24 400'0 404'6 391'0 403'4 1'6 402'0s 07/12 Chart for @C4U Options for @C4U
Dec 24 410'2 416'4 403'0 416'2 4'0 414'6s 07/12 Chart for @C4Z Options for @C4Z
Mar 25 423'6 430'0 417'4 429'2 3'6 428'0s 07/12 Chart for @C5H Options for @C5H
May 25 434'2 439'6 428'0 439'0 3'6 438'0s 07/12 Chart for @C5K Options for @C5K
Jul 25 441'2 447'4 436'4 446'6 3'4 445'6s 07/12 Chart for @C5N Options for @C5N
Sep 25 443'2 448'4 439'2 447'4 2'2 447'0s 07/12 Chart for @C5U Options for @C5U
Dec 25 450'0 455'0 446'0 453'6 1'4 453'0s 07/12 Chart for @C5Z Options for @C5Z
Mar 26 461'2 465'0 457'0 463'6 1'0 463'2s 07/12 Chart for @C6H Options for @C6H
May 26 464'4 465'2 463'0 463'0 0'6 469'2s 07/12 Chart for @C6K Options for @C6K
Jul 26 469'4 474'6 467'4 472'4 0'6 473'2s 07/12 Chart for @C6N Options for @C6N
Sep 26 464'2 0'0 450'4s 07/12 Chart for @C6U Options for @C6U
Dec 26 447'2 451'0 445'4 450'0 0'0 449'6s 07/12 Chart for @C6Z Options for @C6Z
Jul 27 462'0 462'0 462'0 462'0 0'0 465'0s 07/12 Chart for @C7N Options for @C7N
Dec 27 447'2 449'4 447'2 448'0 -2'0 448'2s 07/12 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1137'0 -8'2 1134'4s 07/12 Chart for @S4N Options for @S4N
Aug 24 1117'0 1119'0 1102'4 1103'2 -12'0 1105'0s 07/12 Chart for @S4Q Options for @S4Q
Sep 24 1064'0 1068'0 1053'2 1057'6 -5'2 1058'4s 07/12 Chart for @S4U Options for @S4U
Nov 24 1068'6 1073'4 1059'4 1064'4 -2'4 1065'2s 07/12 Chart for @S4X Options for @S4X
Jan 25 1083'0 1088'4 1074'6 1079'6 -2'2 1080'6s 07/12 Chart for @S5F Options for @S5F
Mar 25 1094'2 1100'0 1087'0 1092'0 -1'2 1092'6s 07/12 Chart for @S5H Options for @S5H
May 25 1106'4 1110'0 1098'0 1103'2 -0'2 1103'6s 07/12 Chart for @S5K Options for @S5K
Jul 25 1113'6 1118'6 1107'2 1113'0 0'0 1113'2s 07/12 Chart for @S5N Options for @S5N
Aug 25 1106'4 1112'0 1103'4 1112'0 0'2 1109'2s 07/12 Chart for @S5Q Options for @S5Q
Sep 25 1086'0 1086'0 1086'0 1086'0 2'2 1092'2s 07/12 Chart for @S5U Options for @S5U
Nov 25 1085'2 1094'0 1081'4 1089'4 4'6 1090'2s 07/12 Chart for @S5X Options for @S5X
Jan 26 1095'4 1104'6 1093'0 1104'6 5'4 1101'2s 07/12 Chart for @S6F Options for @S6F
Mar 26 1110'0 5'4 1101'6s 07/12 Chart for @S6H Options for @S6H
May 26 1098'4 1098'4 1098'0 1098'0 5'2 1105'6s 07/12 Chart for @S6K Options for @S6K
Jul 26 1103'0 1105'0 1102'4 1105'0 5'0 1111'4s 07/12 Chart for @S6N Options for @S6N
Aug 26 1107'6 7'2 1107'6s 07/12 Chart for @S6Q Options for @S6Q
Sep 26 1175'0 6'2 1094'4s 07/12 Chart for @S6U Options for @S6U
Nov 26 1081'4 1083'0 1079'2 1082'2 6'2 1087'4s 07/12 Chart for @S6X Options for @S6X
Jul 27 1093'4 6'2 1093'4s 07/12 Chart for @S7N Options for @S7N
Nov 27 1074'4 6'2 1075'0s 07/12 Chart for @S7X Options for @S7X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 24 3731 3731 3731 3731 - 99 3685s 07/12 Chart for @SM4N Options for @SM4N
Aug 24 3421 3428 3359 3382 - 36 3388s 07/12 Chart for @SM4Q Options for @SM4Q
Sep 24 3218 3224 3180 3193 - 22 3196s 07/12 Chart for @SM4U Options for @SM4U
Oct 24 3130 3138 3101 3113 - 14 3116s 07/12 Chart for @SM4V Options for @SM4V
Dec 24 3157 3164 3125 3140 - 14 3141s 07/12 Chart for @SM4Z Options for @SM4Z
Jan 25 3168 3175 3138 3151 - 10 3155s 07/12 Chart for @SM5F Options for @SM5F
Mar 25 3185 3190 3154 3170 - 5 3175s 07/12 Chart for @SM5H Options for @SM5H
May 25 3211 3220 3182 3200 3206s 07/12 Chart for @SM5K Options for @SM5K
Jul 25 3245 3254 3216 3236 1 3241s 07/12 Chart for @SM5N Options for @SM5N
Aug 25 3242 3252 3223 3247 2 3244s 07/12 Chart for @SM5Q Options for @SM5Q
Sep 25 3234 3249 3217 3249 6 3240s 07/12 Chart for @SM5U Options for @SM5U
Oct 25 3193 3233 3193 3230 15 3224s 07/12 Chart for @SM5V Options for @SM5V
Dec 25 3217 3256 3208 3244 21 3248s 07/12 Chart for @SM5Z Options for @SM5Z
Jan 26 3255 22 3249s 07/12 Chart for @SM6F Options for @SM6F
Mar 26 3248 21 3238s 07/12 Chart for @SM6H Options for @SM6H
May 26 3257 21 3232s 07/12 Chart for @SM6K Options for @SM6K
Jul 26 3276 19 3244s 07/12 Chart for @SM6N Options for @SM6N
Aug 26 3269 19 3225s 07/12 Chart for @SM6Q Options for @SM6Q
Sep 26 3274 16 3219s 07/12 Chart for @SM6U Options for @SM6U
Oct 26 3213 13 3213s 07/12 Chart for @SM6V Options for @SM6V
Dec 26 3668 13 3214s 07/12 Chart for @SM6Z Options for @SM6Z
Jul 27 3329 13 3329s 07/12 Chart for @SM7N Options for @SM7N
Oct 27 3329 13 3329s 07/12 Chart for @SM7V Options for @SM7V
Dec 27 3378 13 3364s 07/12 Chart for @SM7Z Options for @SM7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 24 182.075 183.050 181.050 182.550 0.125 182.375s 07/12 Chart for @LE4Q Options for @LE4Q
Oct 24 183.400 184.575 182.375 184.225 0.575 184.075s 07/12 Chart for @LE4V Options for @LE4V
Dec 24 184.675 185.950 183.925 185.625 0.425 185.475s 07/12 Chart for @LE4Z Options for @LE4Z
Feb 25 186.625 188.025 185.975 187.850 0.800 187.750s 07/12 Chart for @LE5G Options for @LE5G
Apr 25 188.725 190.075 187.975 189.925 1.025 189.875s 07/12 Chart for @LE5J Options for @LE5J
Jun 25 181.500 183.225 181.275 183.050 1.150 183.050s 07/12 Chart for @LE5M Options for @LE5M
Aug 25 179.300 181.175 178.875 181.075 1.150 180.900s 07/12 Chart for @LE5Q Options for @LE5Q
Oct 25 181.125 182.850 181.100 182.850 1.000 182.550s 07/12 Chart for @LE5V Options for @LE5V
Dec 25 183.200 184.350 183.200 184.300 0.475 184.000s 07/12 Chart for @LE5Z Options for @LE5Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 24 88.550 88.900 88.550 88.725 0.150 88.700s 07/12 Chart for @HE4N Options for @HE4N
Aug 24 87.375 89.350 87.225 88.775 1.775 88.450s 07/12 Chart for @HE4Q Options for @HE4Q
Oct 24 69.625 71.300 69.500 70.300 0.750 70.150s 07/12 Chart for @HE4V Options for @HE4V
Dec 24 62.600 63.200 62.075 62.425 -0.075 62.375s 07/12 Chart for @HE4Z Options for @HE4Z
Feb 25 67.950 68.125 67.075 67.575 -0.350 67.500s 07/12 Chart for @HE5G Options for @HE5G
Apr 25 74.400 74.450 73.425 74.150 -0.125 74.050s 07/12 Chart for @HE5J Options for @HE5J
May 25 80.250 83.375 80.150 81.400 1.800 82.175s 07/12 Chart for @HE5K Options for @HE5K
Jun 25 87.825 88.100 87.250 87.875 0.075 87.875s 07/12 Chart for @HE5M Options for @HE5M
Jul 25 88.550 89.050 88.175 88.825 0.250 88.800s 07/12 Chart for @HE5N Options for @HE5N
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