Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 427'2 434'0 426'6 433'4 6'6 433'4s 04/19 Chart for @C4K Options for @C4K
Jul 24 436'6 443'4 436'0 443'0 6'6 443'0s 04/19 Chart for @C4N Options for @C4N
Sep 24 445'2 451'6 444'6 450'4 6'2 451'2s 04/19 Chart for @C4U Options for @C4U
Dec 24 460'2 466'6 459'4 466'0 6'2 466'2s 04/19 Chart for @C4Z Options for @C4Z
Mar 25 472'6 479'2 472'4 478'4 6'0 479'0s 04/19 Chart for @C5H Options for @C5H
May 25 480'4 487'0 480'2 486'0 6'0 486'6s 04/19 Chart for @C5K Options for @C5K
Jul 25 485'2 491'0 484'4 490'2 6'0 491'2s 04/19 Chart for @C5N Options for @C5N
Sep 25 477'2 479'6 476'4 479'6 4'0 479'4s 04/19 Chart for @C5U Options for @C5U
Dec 25 479'4 485'0 479'0 484'6 4'2 484'4s 04/19 Chart for @C5Z Options for @C5Z
Mar 26 490'0 490'0 490'0 490'0 4'0 493'4s 04/19 Chart for @C6H Options for @C6H
May 26 498'0 3'4 498'0s 04/19 Chart for @C6K Options for @C6K
Jul 26 497'4 4'6 501'6s 04/19 Chart for @C6N Options for @C6N
Sep 26 480'0 4'6 478'0s 04/19 Chart for @C6U Options for @C6U
Dec 26 472'6 475'6 472'6 475'6 5'6 477'0s 04/19 Chart for @C6Z Options for @C6Z
Jul 27 488'6 5'6 488'6s 04/19 Chart for @C7N Options for @C7N
Dec 27 475'0 475'0 475'0 475'0 10'0 475'0s 04/19 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1134'0 1153'0 1131'6 1150'4 16'2 1150'4s 04/19 Chart for @S4K Options for @S4K
Jul 24 1148'2 1168'0 1145'6 1165'4 16'6 1165'6s 04/19 Chart for @S4N Options for @S4N
Aug 24 1150'4 1169'2 1148'4 1166'4 15'4 1166'6s 04/19 Chart for @S4Q Options for @S4Q
Sep 24 1140'6 1158'2 1139'0 1155'2 14'0 1155'6s 04/19 Chart for @S4U Options for @S4U
Nov 24 1149'0 1164'0 1146'6 1160'6 11'6 1161'0s 04/19 Chart for @S4X Options for @S4X
Jan 25 1161'2 1176'0 1159'6 1173'0 11'2 1173'2s 04/19 Chart for @S5F Options for @S5F
Mar 25 1161'6 1176'0 1160'2 1172'2 9'6 1172'4s 04/19 Chart for @S5H Options for @S5H
May 25 1166'0 1180'4 1166'0 1175'4 8'2 1176'2s 04/19 Chart for @S5K Options for @S5K
Jul 25 1175'0 1186'6 1175'0 1182'2 8'4 1183'2s 04/19 Chart for @S5N Options for @S5N
Aug 25 1200'6 8'4 1176'2s 04/19 Chart for @S5Q Options for @S5Q
Sep 25 1151'6 8'6 1156'0s 04/19 Chart for @S5U Options for @S5U
Nov 25 1141'2 1153'0 1141'2 1148'0 8'4 1148'6s 04/19 Chart for @S5X Options for @S5X
Jan 26 1174'2 8'2 1157'0s 04/19 Chart for @S6F Options for @S6F
Mar 26 1140'0 8'0 1155'6s 04/19 Chart for @S6H Options for @S6H
May 26 1140'4 7'6 1158'2s 04/19 Chart for @S6K Options for @S6K
Jul 26 1193'4 8'0 1164'4s 04/19 Chart for @S6N Options for @S6N
Aug 26 1158'4 8'0 1158'4s 04/19 Chart for @S6Q Options for @S6Q
Sep 26 1156'4 7'6 1138'2s 04/19 Chart for @S6U Options for @S6U
Nov 26 1120'0 1136'6 1120'0 1136'6 8'0 1127'0s 04/19 Chart for @S6X Options for @S6X
Jul 27 1126'6 8'0 1126'6s 04/19 Chart for @S7N Options for @S7N
Nov 27 1080'0 8'0 1099'0s 04/19 Chart for @S7X Options for @S7X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 24 3378 3458 3376 3435 57 3437s 04/19 Chart for @SM4K Options for @SM4K
Jul 24 3370 3449 3367 3430 58 3432s 04/19 Chart for @SM4N Options for @SM4N
Aug 24 3372 3449 3371 3433 56 3434s 04/19 Chart for @SM4Q Options for @SM4Q
Sep 24 3375 3450 3375 3435 54 3435s 04/19 Chart for @SM4U Options for @SM4U
Oct 24 3370 3447 3370 3433 55 3434s 04/19 Chart for @SM4V Options for @SM4V
Dec 24 3401 3477 3401 3463 51 3463s 04/19 Chart for @SM4Z Options for @SM4Z
Jan 25 3416 3485 3415 3471 51 3472s 04/19 Chart for @SM5F Options for @SM5F
Mar 25 3400 3477 3400 3464 47 3462s 04/19 Chart for @SM5H Options for @SM5H
May 25 3442 3476 3442 3465 45 3466s 04/19 Chart for @SM5K Options for @SM5K
Dec 25 3427 41 3464s 04/19 Chart for @SM5Z Options for @SM5Z
Aug 26 3438 35 3438s 04/19 Chart for @SM6Q Options for @SM6Q
Jul 25 3479 3499 3479 3485 42 3486s 04/19 Chart for @SM5N Options for @SM5N
Aug 25 3445 42 3482s 04/19 Chart for @SM5Q Options for @SM5Q
Sep 25 3435 41 3470s 04/19 Chart for @SM5U Options for @SM5U
Oct 25 3390 41 3444s 04/19 Chart for @SM5V Options for @SM5V
Jan 26 3461 39 3461s 04/19 Chart for @SM6F Options for @SM6F
Mar 26 3422 37 3433s 04/19 Chart for @SM6H Options for @SM6H
May 26 3498 36 3439s 04/19 Chart for @SM6K Options for @SM6K
Jul 26 3450 35 3450s 04/19 Chart for @SM6N Options for @SM6N
Sep 26 3412 35 3412s 04/19 Chart for @SM6U Options for @SM6U
Oct 26 3389 35 3389s 04/19 Chart for @SM6V Options for @SM6V
Dec 26 3668 35 3383s 04/19 Chart for @SM6Z Options for @SM6Z
Jul 27 3388 35 3388s 04/19 Chart for @SM7N Options for @SM7N
Oct 27 3388 35 3388s 04/19 Chart for @SM7V Options for @SM7V
Dec 27 3417 35 3417s 04/19 Chart for @SM7Z Options for @SM7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 181.000 181.600 180.525 181.475 0.300 181.475s 04/19 Chart for @LE4J Options for @LE4J
Jun 24 175.025 175.875 174.575 175.700 0.300 175.675s 04/19 Chart for @LE4M Options for @LE4M
Aug 24 173.150 173.750 172.500 173.575 0.025 173.550s 04/19 Chart for @LE4Q Options for @LE4Q
Oct 24 176.325 176.875 175.775 176.725 0.025 176.750s 04/19 Chart for @LE4V Options for @LE4V
Dec 24 180.675 181.150 180.100 180.900 0.050 180.975s 04/19 Chart for @LE4Z Options for @LE4Z
Feb 25 184.000 184.625 183.575 184.300 184.350s 04/19 Chart for @LE5G Options for @LE5G
Apr 25 186.075 186.725 185.750 186.375 0.050 186.525s 04/19 Chart for @LE5J Options for @LE5J
Jun 25 180.950 181.375 180.675 181.300 - 0.050 181.300s 04/19 Chart for @LE5M Options for @LE5M
Aug 25 178.925 179.000 178.475 179.000 - 0.050 179.000s 04/19 Chart for @LE5Q Options for @LE5Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 24 94.725 96.350 94.625 96.350 1.500 96.225s 04/19 Chart for @HE4K Options for @HE4K
Jun 24 102.650 104.975 102.250 104.975 2.125 104.825s 04/19 Chart for @HE4M Options for @HE4M
Jul 24 104.050 106.575 104.000 106.500 2.125 106.475s 04/19 Chart for @HE4N Options for @HE4N
Aug 24 101.625 104.150 101.550 104.000 2.275 104.050s 04/19 Chart for @HE4Q Options for @HE4Q
Oct 24 84.900 86.675 84.900 86.225 1.075 86.250s 04/19 Chart for @HE4V Options for @HE4V
Dec 24 76.375 77.675 76.375 77.200 0.800 77.175s 04/19 Chart for @HE4Z Options for @HE4Z
Feb 25 79.525 80.775 79.525 80.375 0.775 80.350s 04/19 Chart for @HE5G Options for @HE5G
Apr 25 83.425 84.400 83.425 84.075 0.600 84.025s 04/19 Chart for @HE5J Options for @HE5J
May 25 88.600 0.600 87.675s 04/19 Chart for @HE5K Options for @HE5K
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