Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 320'2 330'6 319'4 327'4 7'0 327'4s 03:58P Chart for @C0N Options for @C0N
Sep 20 325'4 334'0 323'6 331'4 6'4 331'6s 03:34P Chart for @C0U Options for @C0U
Dec 20 334'4 342'4 333'0 340'4 5'6 340'2s 03:43P Chart for @C0Z Options for @C0Z
Mar 21 346'4 353'6 345'2 351'6 5'4 352'0s 02:30P Chart for @C1H Options for @C1H
May 21 354'0 360'6 352'4 359'0 5'0 359'0s 01:30P Chart for @C1K Options for @C1K
Jul 21 359'2 365'4 357'6 364'0 4'6 364'0s 01:30P Chart for @C1N Options for @C1N
Sep 21 358'6 364'6 358'6 363'2 4'4 363'2s 01:30P Chart for @C1U Options for @C1U
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 326'6 330'0 325'4 329'0 1'0 328'4s 01:30P Chart for @O0N Options for @O0N
Sep 20 288'2 290'2 288'2 289'2 0'6 289'6s 01:30P Chart for @O0U Options for @O0U
Dec 20 275'0 277'6 275'0 276'4 -1'0 276'0s 01:30P Chart for @O0Z Options for @O0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 848'4 852'2 838'6 846'4 -1'4 847'0s 03:39P Chart for @S0N Options for @S0N
Aug 20 849'2 853'4 840'6 848'4 -1'0 849'2s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 849'6 853'0 841'4 849'6 0'0 850'4s 01:20P Chart for @S0U Options for @S0U
Nov 20 855'0 858'4 847'2 855'2 0'4 856'0s 03:53P Chart for @S0X Options for @S0X
Jan 21 858'2 861'6 850'6 858'6 0'4 859'4s 01:30P Chart for @S1F Options for @S1F
Mar 21 854'6 858'6 847'0 855'0 -0'2 855'4s 01:30P Chart for @S1H Options for @S1H
May 21 854'0 859'2 847'2 854'2 -0'2 855'0s 03:14P Chart for @S1K Options for @S1K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2822 2850 2815 2843 23 2843s 03:47P Chart for @SM0N Options for @SM0N
Aug 20 2848 2870 2839 2864 19 2863s 01:20P Chart for @SM0Q Options for @SM0Q
Sep 20 2867 2890 2860 2884 17 2884s 03:39P Chart for @SM0U Options for @SM0U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 20 513'2 522'2 512'4 518'6 6'0 519'2s 03:17P Chart for @MW0N Options for @MW0N
Sep 20 525'4 533'6 523'6 529'2 6'2 530'6s 02:33P Chart for @MW0U Options for @MW0U
Dec 20 537'6 547'0 537'2 543'2 6'2 544'0s 01:31P Chart for @MW0Z Options for @MW0Z
Mar 21 550'0 559'4 550'0 556'2 6'2 556'6s 01:31P Chart for @MW1H Options for @MW1H
May 21 567'2 567'6 563'6 563'6 6'2 565'0s 03:19P Chart for @MW1K Options for @MW1K
Jul 21 570'0 570'0 568'4 568'4 6'2 570'0s 01:31P Chart for @MW1N Options for @MW1N
Sep 21 570'0 -1'4 564'4s 01:31P Chart for @MW1U Options for @MW1U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 451'2 468'2 450'4 463'4 12'2 464'0s 02:30P Chart for @KW0N Options for @KW0N
Sep 20 458'6 474'2 457'0 469'6 12'2 470'4s 01:30P Chart for @KW0U Options for @KW0U
Dec 20 470'2 485'4 468'6 481'0 11'6 481'6s 02:50P Chart for @KW0Z Options for @KW0Z
Mar 21 480'6 495'2 480'0 491'4 11'2 492'2s 01:20P Chart for @KW1H Options for @KW1H
May 21 488'0 501'6 488'0 498'2 10'6 499'0s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 491'6 502'6 491'4 499'6 10'2 500'0s 01:20P Chart for @KW1N Options for @KW1N
Sep 21 494'4 9'4 506'0s 01:20P Chart for @KW1U Options for @KW1U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 505'2 518'6 503'6 514'4 10'0 514'4s 02:57P Chart for @W0N Options for @W0N
Sep 20 509'2 521'4 507'2 517'2 9'6 517'6s 01:20P Chart for @W0U Options for @W0U
Dec 20 518'4 530'2 516'4 526'2 9'0 526'2s 01:20P Chart for @W0Z Options for @W0Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 134.200 136.025 133.300 135.850 1.475 135.500s 03:03P Chart for @GF0Q Options for @GF0Q
Sep 20 135.200 136.675 134.350 136.525 1.175 136.250s 02:49P Chart for @GF0U Options for @GF0U
Oct 20 135.975 137.250 135.075 137.150 0.850 136.775s 02:31P Chart for @GF0V Options for @GF0V
Nov 20 136.375 137.525 135.675 137.400 0.450 136.975s 01:05P Chart for @GF0X Options for @GF0X
Jan 21 135.475 136.075 134.450 135.950 - 0.025 135.400s 01:05P Chart for @GF1F Options for @GF1F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 100.800 101.600 100.400 101.600 0.675 101.475s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 100.725 101.300 100.125 101.125 0.450 101.175s 03:48P Chart for @LE0Q Options for @LE0Q
Oct 20 102.850 103.150 102.000 103.000 - 0.050 102.800s 02:30P Chart for @LE0V Options for @LE0V
Dec 20 105.925 106.250 105.150 106.175 0.100 106.075s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 109.525 110.000 108.925 109.775 0.400 109.900s 01:05P Chart for @LE1G Options for @LE1G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 58.675 58.800 56.650 56.650 -3.250 56.925s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 58.000 58.000 55.550 55.550 -3.650 55.650s 03:19P Chart for @HE0N Options for @HE0N
Aug 20 56.525 56.600 54.300 54.925 -2.575 55.025s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 52.400 52.400 50.400 50.450 -2.175 50.925s 02:58P Chart for @HE0V Options for @HE0V
Dec 20 52.650 53.025 51.250 51.575 -1.525 51.775s 01:05P Chart for @HE0Z Options for @HE0Z
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