Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 666'2 670'0 666'2 668'2 2'0 666'2 11:21P Chart for @C2Z Options for @C2Z
Mar 23 670'6 674'4 670'6 672'4 1'6 670'6 11:21P Chart for @C3H Options for @C3H
May 23 671'2 675'0 671'2 672'6 1'2 671'4 11:21P Chart for @C3K Options for @C3K
Jul 23 665'2 669'0 665'2 667'0 1'6 665'2 11:21P Chart for @C3N Options for @C3N
Sep 23 622'0 623'6 621'4 623'0 1'4 621'4 11:21P Chart for @C3U Options for @C3U
Dec 23 611'0 613'6 610'2 612'0 1'0 611'0 11:21P Chart for @C3Z Options for @C3Z
Mar 24 617'4 620'4 617'4 619'2 1'4 617'6 11:21P Chart for @C4H Options for @C4H
May 24 621'2 621'6 621'2 621'6 1'6 620'0 11:21P Chart for @C4K Options for @C4K
Jul 24 617'0 617'2 617'0 617'2 0'2 617'0 11:21P Chart for @C4N Options for @C4N
Sep 24 585'0 -5'6 564'2s 11:20P Chart for @C4U Options for @C4U
Dec 24 553'0 553'0 550'4 553'0 0'0 553'0 11:21P Chart for @C4Z Options for @C4Z
Jul 25 560'0 -5'6 558'6s 08:52P Chart for @C5N Options for @C5N
Dec 25 521'6 521'6 521'6 521'6 1'0 520'6 09:13P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1411'2 1420'2 1410'2 1415'6 4'4 1411'2 11:21P Chart for @S2X Options for @S2X
Jan 23 1416'0 1424'6 1415'4 1419'6 3'4 1416'2 11:21P Chart for @S3F Options for @S3F
Mar 23 1418'2 1427'0 1417'6 1423'0 4'2 1418'6 11:21P Chart for @S3H Options for @S3H
May 23 1421'4 1428'0 1421'0 1422'6 1'0 1421'6 11:21P Chart for @S3K Options for @S3K
Jul 23 1421'0 1428'0 1421'0 1422'0 1'0 1421'0 11:21P Chart for @S3N Options for @S3N
Aug 23 1406'2 1406'2 1403'6 1403'6 0'4 1403'2 11:21P Chart for @S3Q Options for @S3Q
Sep 23 1365'4 1370'0 1365'0 1365'4 0'6 1364'6 11:21P Chart for @S3U Options for @S3U
Nov 23 1348'6 1353'2 1348'2 1348'4 -1'0 1349'4 11:21P Chart for @S3X Options for @S3X
Jan 24 1361'2 1361'2 1353'4 1353'4 -12'2 1351'6s 11:21P Chart for @S4F Options for @S4F
Mar 24 1344'4 1349'2 1344'4 1345'6 -12'0 1345'0s 11:21P Chart for @S4H Options for @S4H
May 24 1345'6 1345'6 1345'6 1345'6 -11'6 1341'4s 11:21P Chart for @S4K Options for @S4K
Jul 24 1317'6 -11'4 1339'6s 11:21P Chart for @S4N Options for @S4N
Aug 24 1280'0 -11'4 1329'2s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1291'4 -11'4 1291'4s 08:07P Chart for @S4U Options for @S4U
Nov 24 1268'0 1268'0 1268'0 1268'0 0'0 1268'0 11:21P Chart for @S4X Options for @S4X
Jul 25 1285'0 -9'2 1264'0s 08:07P Chart for @S5N Options for @S5N
Nov 25 1228'0 1228'0 1228'0 1228'0 -5'6 1224'4s 08:07P Chart for @S5X Options for @S5X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 22 4326 4333 4320 4320 - 6 4326 11:21P Chart for @SM2V Options for @SM2V
Dec 22 4175 4185 4174 4181 6 4175 11:21P Chart for @SM2Z Options for @SM2Z
Jan 23 4125 4134 4123 4127 1 4126 11:21P Chart for @SM3F Options for @SM3F
Mar 23 4060 4067 4059 4063 4063 11:21P Chart for @SM3H Options for @SM3H
May 23 4027 4035 4027 4032 4 4028 11:21P Chart for @SM3K Options for @SM3K
Jul 23 4019 4026 4019 4020 2 4018 11:21P Chart for @SM3N Options for @SM3N
Aug 23 3970 3970 3970 3970 1 3969 11:21P Chart for @SM3Q Options for @SM3Q
Sep 23 3910 3910 3910 3910 1 3909 11:21P Chart for @SM3U Options for @SM3U
Oct 23 3862 3885 3847 3855 - 34 3839s 11:21P Chart for @SM3V Options for @SM3V
Dec 23 3871 3889 3820 3820 - 28 3834s 11:21P Chart for @SM3Z Options for @SM3Z
Jan 24 3830 - 26 3820s 11:20P Chart for @SM4F Options for @SM4F
Mar 24 3800 - 26 3779s 11:20P Chart for @SM4H Options for @SM4H
May 24 3760 - 26 3744s 11:02P Chart for @SM4K Options for @SM4K
Jul 24 3750 - 26 3724s 11:20P Chart for @SM4N Options for @SM4N
Aug 24 3730 - 26 3689s 07:00P Chart for @SM4Q Options for @SM4Q
Sep 24 3660 4 3660s 01:20P Chart for @SM4U Options for @SM4U
Oct 24 3630 3 3630s 07:00P Chart for @SM4V Options for @SM4V
Dec 24 3650 3 3619s 07:51P Chart for @SM4Z Options for @SM4Z
Jul 25 3550 3 3537s 07:00P Chart for @SM5N Options for @SM5N
Oct 25 3537 3 3537s 07:00P Chart for @SM5V Options for @SM5V
Dec 25 3425 3 3527s 07:00P Chart for @SM5Z Options for @SM5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 144.475 145.350 142.900 143.625 - 0.775 143.475s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 148.600 149.600 146.575 147.375 - 1.200 147.350s 02:38P Chart for @LE2Z Options for @LE2Z
Feb 23 152.700 153.425 150.975 151.575 - 1.250 151.450s 02:38P Chart for @LE3G Options for @LE3G
Apr 23 156.500 156.975 154.675 155.375 - 1.300 155.125s 01:05P Chart for @LE3J Options for @LE3J
Jun 23 152.800 153.300 151.025 151.575 - 1.525 151.400s 02:46P Chart for @LE3M Options for @LE3M
Aug 23 152.800 153.300 151.075 151.450 - 1.625 151.300s 01:05P Chart for @LE3Q Options for @LE3Q
Oct 23 156.975 157.275 155.000 155.275 - 1.700 155.150s 01:05P Chart for @LE3V Options for @LE3V
Dec 23 160.400 160.800 158.000 158.900 - 1.500 158.500s 01:05P Chart for @LE3Z Options for @LE3Z
Feb 24 163.500 163.500 160.950 162.175 - 0.975 162.175s 01:05P Chart for @LE4G Options for @LE4G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 92.625 93.075 89.275 90.125 -2.250 90.375s 01:05P Chart for @HE2V Options for @HE2V
Dec 22 82.550 83.325 78.400 79.425 -3.400 79.400s 02:40P Chart for @HE2Z Options for @HE2Z
Feb 23 86.750 87.375 82.800 83.675 -3.400 83.650s 01:05P Chart for @HE3G Options for @HE3G
Apr 23 92.075 92.750 88.575 89.325 -3.275 89.200s 01:05P Chart for @HE3J Options for @HE3J
May 23 96.700 96.700 93.350 94.250 -3.175 94.000s 02:30P Chart for @HE3K Options for @HE3K
Jun 23 102.575 103.325 99.425 100.075 - 3.025 99.950s 02:32P Chart for @HE3M Options for @HE3M
Jul 23 102.800 103.150 99.625 100.225 - 2.800 100.150s 01:05P Chart for @HE3N Options for @HE3N
Aug 23 101.475 102.150 98.525 99.050 - 2.725 99.150s 03:08P Chart for @HE3Q Options for @HE3Q
Oct 23 88.500 88.650 84.950 85.700 -2.675 85.925s 03:32P Chart for @HE3V Options for @HE3V
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