Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 341'2 342'6 340'0 340'2 -0'4 340'6 08:45P Chart for @C0K Options for @C0K
Jul 20 346'2 347'4 344'6 345'0 -1'0 346'0 08:45P Chart for @C0N Options for @C0N
Sep 20 350'0 351'0 348'4 348'4 -1'2 349'6 08:44P Chart for @C0U Options for @C0U
Dec 20 357'4 358'6 356'0 356'2 -1'2 357'4 08:44P Chart for @C0Z Options for @C0Z
Mar 21 368'2 369'4 367'2 367'2 -1'2 368'4 08:45P Chart for @C1H Options for @C1H
May 21 374'0 374'0 373'0 373'0 -1'4 374'4 08:44P Chart for @C1K Options for @C1K
Jul 21 378'2 378'4 378'2 378'4 1'0 377'4 08:44P Chart for @C1N Options for @C1N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 20 264'0 264'0 264'0 264'0 -0'2 264'2 08:44P Chart for @O0K Options for @O0K
Jul 20 260'0 268'0 258'4 265'6 3'6 267'4s 07:47P Chart for @O0N Options for @O0N
Sep 20 253'0 259'4 253'0 259'4 1'6 261'2s 07:47P Chart for @O0U Options for @O0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 885'6 887'2 882'4 884'6 -1'2 886'0 08:45P Chart for @S0K Options for @S0K
Jul 20 889'0 890'2 886'2 888'2 -1'2 889'4 08:45P Chart for @S0N Options for @S0N
Aug 20 888'2 889'0 887'0 887'4 -1'2 888'6 08:45P Chart for @S0Q Options for @S0Q
Sep 20 881'4 881'4 880'2 880'2 -0'6 881'0 08:45P Chart for @S0U Options for @S0U
Nov 20 877'6 878'4 875'6 877'0 -0'4 877'4 08:45P Chart for @S0X Options for @S0X
Jan 21 875'6 875'6 874'4 874'4 -1'0 875'4 08:45P Chart for @S1F Options for @S1F
Mar 21 854'4 855'2 853'4 854'0 -1'2 855'2 08:45P Chart for @S1H Options for @S1H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 20 3219 3226 3210 3210 - 5 3215 08:45P Chart for @SM0K Options for @SM0K
Jul 20 3187 3188 3178 3182 - 7 3189 08:45P Chart for @SM0N Options for @SM0N
Aug 20 3149 3149 3134 3134 - 6 3140 08:45P Chart for @SM0Q Options for @SM0Q
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 20 537'4 539'2 536'4 539'2 0'0 539'2 08:44P Chart for @MW0K Options for @MW0K
Jul 20 547'0 548'0 546'2 547'6 -0'2 548'0 08:45P Chart for @MW0N Options for @MW0N
Sep 20 556'0 556'0 556'0 556'0 -0'6 556'6 08:41P Chart for @MW0U Options for @MW0U
Dec 20 565'0 566'6 565'0 566'4 -0'6 567'2 08:45P Chart for @MW0Z Options for @MW0Z
Mar 21 572'6 579'0 572'0 578'6 3'4 577'6s 08:45P Chart for @MW1H Options for @MW1H
May 21 580'4 584'6 580'4 584'6 3'6 584'2s 08:45P Chart for @MW1K Options for @MW1K
Jul 21 580'0 580'0 580'0 580'0 3'6 584'0s 08:42P Chart for @MW1N Options for @MW1N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 20 493'0 496'6 490'6 496'4 3'4 493'0 08:45P Chart for @KW0K Options for @KW0K
Jul 20 499'2 503'4 498'0 503'4 4'0 499'4 08:44P Chart for @KW0N Options for @KW0N
Sep 20 507'0 509'6 505'0 509'6 2'6 507'0 08:44P Chart for @KW0U Options for @KW0U
Dec 20 519'0 521'2 517'0 521'2 3'0 518'2 08:45P Chart for @KW0Z Options for @KW0Z
Mar 21 526'4 529'6 526'4 529'6 2'0 527'6 08:45P Chart for @KW1H Options for @KW1H
May 21 530'6 530'6 530'6 530'6 -3'0 533'6 08:45P Chart for @KW1K Options for @KW1K
Jul 21 524'6 528'6 519'6 528'6 0'4 528'2 08:43P Chart for @KW1N Options for @KW1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 567'2 571'6 567'0 570'2 1'4 568'6 08:45P Chart for @W0K Options for @W0K
Jul 20 561'2 566'6 561'0 565'2 2'6 562'4 08:45P Chart for @W0N Options for @W0N
Sep 20 564'4 569'0 564'0 568'2 3'0 565'2 08:45P Chart for @W0U Options for @W0U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 120.050 123.050 116.600 121.050 1.875 121.925s 01:05P Chart for @GF0J Options for @GF0J
May 20 120.900 123.975 117.225 121.950 2.000 122.900s 03:08P Chart for @GF0K Options for @GF0K
Aug 20 127.000 129.675 123.350 128.350 1.975 128.900s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 127.100 129.850 123.350 128.775 1.875 129.100s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 127.300 130.225 123.900 129.250 1.550 129.400s 01:05P Chart for @GF0V Options for @GF0V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 99.000 102.200 97.800 101.550 2.625 101.825s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 88.425 92.075 87.250 92.075 3.000 92.075s 02:36P Chart for @LE0M Options for @LE0M
Aug 20 89.975 93.625 88.900 93.625 2.975 93.600s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 93.900 97.400 92.650 96.675 2.525 96.950s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 97.050 100.850 96.450 100.150 2.025 100.375s 01:05P Chart for @LE0Z Options for @LE0Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 53.950 54.800 52.100 52.400 -1.750 52.200s 02:35P Chart for @HE0J Options for @HE0J
May 20 53.000 53.925 52.450 53.000 -0.150 52.975s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 59.800 61.525 59.325 60.350 0.550 60.325s 02:53P Chart for @HE0M Options for @HE0M
Jul 20 63.100 65.500 63.100 64.575 1.650 64.725s 01:05P Chart for @HE0N Options for @HE0N
Aug 20 63.100 65.925 63.100 65.300 2.300 65.400s 01:05P Chart for @HE0Q Options for @HE0Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


CHS - River Terminals Online Offer Center
Powered by DTN Portal®
Transact Online
  • Offers & Contracts
  • Easy to Use
  • Complete Records
Access Your Account




Local Radar
Inver Grove Heights, MN
Chg Zip Code: 
 
Radar
View complete Local Weather

Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN