Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 416'6 421'0 416'0 420'4 2'6 417'6 04:06A Chart for @C0Z Options for @C0Z
Mar 21 417'4 421'4 416'4 421'0 2'4 418'4 04:06A Chart for @C1H Options for @C1H
May 21 418'2 422'0 417'6 421'6 2'4 419'2 04:06A Chart for @C1K Options for @C1K
Jul 21 418'0 421'2 417'4 421'2 2'0 419'2 04:06A Chart for @C1N Options for @C1N
Sep 21 395'4 398'4 395'4 398'4 2'0 396'4 04:06A Chart for @C1U Options for @C1U
Dec 21 391'0 393'6 391'0 393'4 1'2 392'2 04:06A Chart for @C1Z Options for @C1Z
Mar 22 397'6 399'0 397'6 399'0 1'2 397'6 04:06A Chart for @C2H Options for @C2H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 20 304'6 307'2 304'2 307'2 0'6 306'4 03:55A Chart for @O0Z Options for @O0Z
Mar 21 304'4 304'4 304'4 304'4 -0'4 305'0 12:38A Chart for @O1H Options for @O1H
May 21 302'0 303'2 301'2 301'2 1'0 303'2s 03:49A Chart for @O1K Options for @O1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1086'0 1089'2 1083'6 1088'0 0'2 1087'6 04:06A Chart for @S0X Options for @S0X
Jan 21 1083'0 1085'4 1079'4 1083'6 0'2 1083'4 04:06A Chart for @S1F Options for @S1F
Mar 21 1068'0 1070'4 1065'2 1068'6 -0'2 1069'0 04:06A Chart for @S1H Options for @S1H
May 21 1060'2 1063'2 1058'0 1061'6 0'2 1061'4 04:06A Chart for @S1K Options for @S1K
Jul 21 1058'2 1060'4 1054'6 1058'2 -0'2 1058'4 04:06A Chart for @S1N Options for @S1N
Aug 21 1044'0 1046'6 1044'0 1046'4 -0'2 1046'6 04:06A Chart for @S1Q Options for @S1Q
Sep 21 1010'2 1011'2 1009'4 1010'4 -1'0 1011'4 04:06A Chart for @S1U Options for @S1U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3894 3922 3881 3918 22 3896 04:06A Chart for @SM0Z Options for @SM0Z
Jan 21 3831 3848 3819 3842 11 3831 04:06A Chart for @SM1F Options for @SM1F
Mar 21 3691 3701 3682 3695 4 3691 04:06A Chart for @SM1H Options for @SM1H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 20 564'6 567'6 563'2 567'4 2'4 565'0 04:06A Chart for @MW0Z Options for @MW0Z
Mar 21 574'6 578'6 573'4 578'2 3'4 574'6 04:06A Chart for @MW1H Options for @MW1H
May 21 578'4 582'4 578'4 582'4 1'6 580'6 04:05A Chart for @MW1K Options for @MW1K
Jul 21 589'0 589'2 589'0 589'2 3'0 586'2 04:00A Chart for @MW1N Options for @MW1N
Sep 21 586'6 588'4 586'6 588'4 1'6 586'6 04:06A Chart for @MW1U Options for @MW1U
Dec 21 591'6 591'6 591'6 591'6 -0'2 592'0 04:05A Chart for @MW1Z Options for @MW1Z
Mar 22 596'4 596'4 591'0 591'0 -5'6 594'0s 04:05A Chart for @MW2H Options for @MW2H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 552'0 555'6 549'2 555'4 3'4 552'0 04:06A Chart for @KW0Z Options for @KW0Z
Mar 21 559'0 562'0 556'4 561'0 1'4 559'4 04:06A Chart for @KW1H Options for @KW1H
May 21 563'6 568'2 562'0 568'2 3'0 565'2 04:06A Chart for @KW1K Options for @KW1K
Jul 21 566'6 572'0 566'0 572'0 3'0 569'0 04:06A Chart for @KW1N Options for @KW1N
Sep 21 573'6 577'0 571'0 577'0 2'6 574'2 04:06A Chart for @KW1U Options for @KW1U
Dec 21 582'0 584'6 582'0 584'6 2'0 582'6 04:06A Chart for @KW1Z Options for @KW1Z
Mar 22 584'2 587'0 584'2 587'0 -14'0 587'6s 04:06A Chart for @KW2H Options for @KW2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 618'6 625'4 617'0 625'0 5'0 620'0 04:06A Chart for @W0Z Options for @W0Z
Mar 21 619'6 624'2 617'0 624'2 4'0 620'2 04:06A Chart for @W1H Options for @W1H
May 21 617'4 622'4 615'6 622'4 3'4 619'0 04:06A Chart for @W1K Options for @W1K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 133.100 134.125 133.000 133.925 0.175 133.700s 10/26 Chart for @GF0V Options for @GF0V
Nov 20 129.625 131.150 129.025 131.150 0.925 130.575s 10/26 Chart for @GF0X Options for @GF0X
Jan 21 125.550 127.125 125.250 126.925 1.225 126.775s 10/26 Chart for @GF1F Options for @GF1F
Mar 21 125.450 126.800 125.250 126.625 0.925 126.450s 10/26 Chart for @GF1H Options for @GF1H
Apr 21 127.800 128.950 127.525 128.850 0.675 128.550s 10/26 Chart for @GF1J Options for @GF1J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.175 104.275 103.150 104.175 0.625 103.975s 10/26 Chart for @LE0V Options for @LE0V
Dec 20 103.575 104.200 102.525 103.975 - 0.175 103.400s 10/26 Chart for @LE0Z Options for @LE0Z
Feb 21 106.500 107.200 105.525 106.900 - 0.225 106.400s 10/26 Chart for @LE1G Options for @LE1G
Apr 21 109.100 109.950 108.625 109.875 0.225 109.500s 10/26 Chart for @LE1J Options for @LE1J
Jun 21 103.525 104.800 103.100 104.750 0.850 104.550s 10/26 Chart for @LE1M Options for @LE1M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.675 67.950 65.300 67.800 0.725 67.750s 10/26 Chart for @HE0Z Options for @HE0Z
Feb 21 66.925 67.775 65.650 67.725 0.725 67.650s 10/26 Chart for @HE1G Options for @HE1G
Apr 21 69.500 70.200 68.675 69.875 0.350 70.075s 10/26 Chart for @HE1J Options for @HE1J
May 21 74.050 74.500 73.875 74.375 0.275 74.450s 10/26 Chart for @HE1K Options for @HE1K
Jun 21 78.750 79.450 78.125 79.075 0.375 79.275s 10/26 Chart for @HE1M Options for @HE1M
My Custom Markets
Symbol Open High Low Last Change Close Time More


CHS Terminals & Plants 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