Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 376'2 376'2 374'2 374'6 -2'2 377'0 08:29P Chart for @C0H Options for @C0H
May 20 380'0 380'0 378'0 378'2 -2'4 380'6 08:29P Chart for @C0K Options for @C0K
Jul 20 382'6 382'6 380'6 380'6 -2'6 383'4 08:29P Chart for @C0N Options for @C0N
Sep 20 381'0 381'2 379'6 379'6 -2'2 382'0 08:29P Chart for @C0U Options for @C0U
Dec 20 385'0 385'2 383'6 384'0 -2'0 386'0 08:29P Chart for @C0Z Options for @C0Z
Mar 21 393'6 393'6 393'2 393'4 -1'6 395'2 08:27P Chart for @C1H Options for @C1H
May 21 397'4 397'4 397'0 397'0 -2'2 399'2 08:04P Chart for @C1K Options for @C1K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 294'2 296'2 294'2 295'4 -0'4 296'0 07:53P Chart for @O0H Options for @O0H
May 20 296'4 298'6 296'2 296'2 -1'6 298'0 07:53P Chart for @O0K Options for @O0K
Jul 20 293'2 295'4 290'4 290'4 -1'4 292'4s 07:53P Chart for @O0N Options for @O0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 888'0 888'4 883'6 883'6 -6'6 890'4 08:29P Chart for @S0H Options for @S0H
May 20 896'2 896'6 891'6 892'2 -6'6 899'0 08:29P Chart for @S0K Options for @S0K
Jul 20 907'4 907'4 903'0 903'4 -6'2 909'6 08:29P Chart for @S0N Options for @S0N
Aug 20 910'0 910'0 906'4 906'4 -6'4 913'0 08:29P Chart for @S0Q Options for @S0Q
Sep 20 910'6 911'0 907'0 907'2 -6'0 913'2 08:29P Chart for @S0U Options for @S0U
Nov 20 916'0 916'0 911'6 912'0 -5'4 917'4 08:29P Chart for @S0X Options for @S0X
Jan 21 918'0 918'0 915'2 915'4 -4'6 920'2 08:29P Chart for @S1F Options for @S1F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2892 2893 2877 2878 - 14 2892 08:29P Chart for @SM0H Options for @SM0H
May 20 2947 2948 2934 2935 - 13 2948 08:29P Chart for @SM0K Options for @SM0K
Jul 20 3000 3002 2990 2991 - 10 3001 08:29P Chart for @SM0N Options for @SM0N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 20 526'0 526'0 522'6 522'6 -3'2 526'0 08:29P Chart for @MW0H Options for @MW0H
May 20 538'2 538'2 535'4 535'4 -2'6 538'2 08:29P Chart for @MW0K Options for @MW0K
Jul 20 546'4 547'0 544'6 544'6 -2'6 547'4 08:29P Chart for @MW0N Options for @MW0N
Sep 20 557'2 557'2 553'4 553'4 -2'6 556'2 08:29P Chart for @MW0U Options for @MW0U
Dec 20 570'0 570'0 565'4 565'4 -3'2 568'6 08:29P Chart for @MW0Z Options for @MW0Z
Mar 21 580'6 580'6 580'6 580'6 1'0 579'6 08:29P Chart for @MW1H Options for @MW1H
May 21 583'4 583'4 583'4 583'4 -3'0 584'6s 08:29P Chart for @MW1K Options for @MW1K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 468'0 468'2 462'0 462'0 -6'4 468'4 08:29P Chart for @KW0H Options for @KW0H
May 20 475'0 475'2 469'0 469'0 -6'4 475'4 08:29P Chart for @KW0K Options for @KW0K
Jul 20 481'4 481'6 476'0 476'0 -6'2 482'2 08:29P Chart for @KW0N Options for @KW0N
Sep 20 488'2 488'2 484'2 484'4 -5'6 490'2 08:29P Chart for @KW0U Options for @KW0U
Dec 20 501'4 501'4 496'0 496'0 -6'0 502'0 08:29P Chart for @KW0Z Options for @KW0Z
Mar 21 512'2 512'2 512'0 512'0 -1'0 513'0 08:29P Chart for @KW1H Options for @KW1H
May 21 528'4 528'4 519'4 519'4 -5'0 519'2s 08:29P Chart for @KW1K Options for @KW1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 550'2 550'4 542'0 542'2 -8'6 551'0 08:29P Chart for @W0H Options for @W0H
May 20 551'4 551'4 542'6 543'0 -9'0 552'0 08:29P Chart for @W0K Options for @W0K
Jul 20 551'6 552'0 543'6 543'6 -8'2 552'0 08:29P Chart for @W0N Options for @W0N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 140.700 140.925 139.650 139.750 - 0.600 140.200s 02/21 Chart for @GF0H Options for @GF0H
Apr 20 142.450 142.575 141.250 141.725 - 0.425 142.100s 02/21 Chart for @GF0J Options for @GF0J
May 20 143.275 143.500 141.950 142.500 - 0.725 142.850s 02/21 Chart for @GF0K Options for @GF0K
Aug 20 150.600 150.900 149.200 149.350 - 1.375 149.675s 02/21 Chart for @GF0Q Options for @GF0Q
Sep 20 152.125 152.125 150.525 150.750 - 1.350 151.000s 02/21 Chart for @GF0U Options for @GF0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 120.175 120.175 118.800 119.800 - 0.375 119.725s 02/21 Chart for @LE0G Options for @LE0G
Apr 20 119.050 119.150 116.950 118.075 - 0.900 118.250s 02/21 Chart for @LE0J Options for @LE0J
Jun 20 110.925 110.950 108.900 110.125 - 0.650 110.275s 02/21 Chart for @LE0M Options for @LE0M
Aug 20 109.875 109.875 108.250 109.325 - 0.450 109.400s 02/21 Chart for @LE0Q Options for @LE0Q
Oct 20 113.500 113.600 112.425 113.300 - 0.225 113.275s 02/21 Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 66.500 67.150 66.050 67.100 0.150 67.025s 02/21 Chart for @HE0J Options for @HE0J
May 20 74.000 74.300 73.800 74.175 -0.450 74.025s 02/21 Chart for @HE0K Options for @HE0K
Jun 20 81.600 82.100 81.100 81.900 -0.100 81.850s 02/21 Chart for @HE0M Options for @HE0M
Jul 20 82.725 83.000 82.275 82.825 -0.350 82.725s 02/21 Chart for @HE0N Options for @HE0N
Aug 20 82.225 82.400 81.775 82.350 -0.425 82.125s 02/21 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