Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 364'6 368'6 364'6 366'4 1'0 366'4s 01:20P Chart for @C9Z Options for @C9Z
Mar 20 376'4 379'4 375'0 376'4 0'0 376'6s 03:52P Chart for @C0H Options for @C0H
May 20 382'4 385'0 380'6 382'2 0'0 382'4s 02:46P Chart for @C0K Options for @C0K
Jul 20 386'6 389'2 385'2 386'4 -0'2 386'6s 02:51P Chart for @C0N Options for @C0N
Sep 20 386'2 388'0 385'2 386'2 0'4 386'6s 01:30P Chart for @C0U Options for @C0U
Dec 20 390'0 391'6 389'0 389'6 -0'2 390'2s 01:30P Chart for @C0Z Options for @C0Z
Mar 21 399'6 401'6 399'0 400'0 -0'4 400'2s 02:51P Chart for @C1H Options for @C1H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 19 314'0 314'0 314'0 314'0 -2'4 313'6s 01:30P Chart for @O9Z Options for @O9Z
Mar 20 294'4 296'2 290'2 293'4 -3'0 292'2s 01:30P Chart for @O0H Options for @O0H
May 20 291'6 291'6 288'6 289'6 -3'4 289'2s 01:20P Chart for @O0K Options for @O0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 884'6 894'0 884'4 889'0 5'2 889'4s 02:48P Chart for @S0F Options for @S0F
Mar 20 899'0 908'4 899'0 903'2 5'0 903'6s 04:36P Chart for @S0H Options for @S0H
May 20 913'6 922'6 913'6 917'6 4'6 918'2s 01:30P Chart for @S0K Options for @S0K
Jul 20 926'6 935'4 926'6 931'4 4'6 931'4s 03:50P Chart for @S0N Options for @S0N
Aug 20 931'0 939'2 931'0 935'2 5'0 935'6s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 929'4 936'6 929'4 933'4 4'6 934'0s 01:21P Chart for @S0U Options for @S0U
Nov 20 931'4 940'2 931'4 937'4 4'4 937'4s 02:30P Chart for @S0X Options for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3013 3013 2968 2976 - 21 2974s 01:30P Chart for @SM9Z Options for @SM9Z
Jan 20 3016 3039 2985 2990 - 22 2993s 02:59P Chart for @SM0F Options for @SM0F
Mar 20 3046 3067 3018 3023 - 21 3025s 03:08P Chart for @SM0H Options for @SM0H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 19 501'6 502'2 501'6 502'2 -1'0 497'0s 01:36P Chart for @MW9Z Options for @MW9Z
Mar 20 513'6 518'6 511'4 512'6 -1'6 512'0s 01:36P Chart for @MW0H Options for @MW0H
May 20 523'2 527'4 520'4 521'6 -1'6 521'0s 01:36P Chart for @MW0K Options for @MW0K
Jul 20 533'4 536'4 529'6 529'6 -2'0 530'2s 01:36P Chart for @MW0N Options for @MW0N
Sep 20 541'4 545'2 539'4 540'2 -2'4 539'4s 01:36P Chart for @MW0U Options for @MW0U
Dec 20 555'4 558'0 554'0 554'0 -0'4 554'0s 01:36P Chart for @MW0Z Options for @MW0Z
Mar 21 570'4 570'4 570'4 570'4 -1'4 567'2s 03:04P Chart for @MW1H Options for @MW1H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 422'6 -5'2 415'0s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 435'4 438'2 428'6 430'4 -4'4 431'0s 03:21P Chart for @KW0H Options for @KW0H
May 20 443'0 446'0 437'4 439'0 -3'4 439'4s 01:30P Chart for @KW0K Options for @KW0K
Jul 20 450'0 452'4 445'2 447'2 -2'2 447'4s 01:30P Chart for @KW0N Options for @KW0N
Sep 20 458'0 459'6 454'2 455'6 -1'2 456'4s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 470'0 473'4 468'0 469'0 -0'6 470'2s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 484'2 484'2 481'2 481'6 -0'2 482'4s 01:20P Chart for @KW1H Options for @KW1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 532'6 532'6 529'0 529'0 0'4 532'4s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 523'6 526'6 519'2 524'0 0'6 524'4s 01:30P Chart for @W0H Options for @W0H
May 20 527'6 530'6 523'2 528'4 -0'2 527'6s 01:30P Chart for @W0K Options for @W0K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 141.000 141.950 140.125 141.800 1.000 141.550s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 141.500 142.150 140.575 141.950 0.525 141.675s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 143.350 144.150 142.650 143.875 0.650 143.775s 02:30P Chart for @GF0J Options for @GF0J
May 20 144.600 145.400 143.900 145.325 0.600 145.075s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 149.550 150.450 148.925 150.300 0.600 150.075s 01:05P Chart for @GF0Q Options for @GF0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.000 120.475 119.675 120.325 0.275 120.200s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 124.800 125.275 124.325 125.150 0.375 124.975s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 125.250 125.650 124.850 125.550 0.200 125.350s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 116.875 117.375 116.575 117.225 0.325 117.150s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 114.500 114.900 114.250 114.775 0.200 114.700s 01:05P Chart for @LE0Q Options for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 62.200 62.525 61.050 61.075 -0.450 61.125s 02:53P Chart for @HE9Z Options for @HE9Z
Feb 20 69.050 70.050 67.275 67.375 -0.025 67.550s 02:30P Chart for @HE0G Options for @HE0G
Apr 20 74.900 75.650 73.425 73.425 0.200 73.700s 02:30P Chart for @HE0J Options for @HE0J
May 20 80.750 81.375 79.550 79.550 0.050 79.550s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 86.850 87.575 85.625 85.625 0.150 85.825s 01:05P Chart for @HE0M Options for @HE0M
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