Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 23 685'0 686'4 684'4 685'4 2'4 683'0 11:29P Chart for @C3H Options for @C3H
May 23 681'2 683'0 681'2 682'2 2'2 680'0 11:29P Chart for @C3K Options for @C3K
Jul 23 667'0 669'0 666'4 668'0 2'2 665'6 11:29P Chart for @C3N Options for @C3N
Sep 23 604'6 606'4 604'0 605'6 2'2 603'4 11:29P Chart for @C3U Options for @C3U
Dec 23 588'0 590'2 587'4 589'4 2'2 587'2 11:29P Chart for @C3Z Options for @C3Z
Mar 24 594'6 596'6 594'6 596'6 2'4 594'2 11:29P Chart for @C4H Options for @C4H
May 24 597'4 597'4 597'4 597'4 0'4 597'0 11:29P Chart for @C4K Options for @C4K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 387'6 390'0 387'6 388'4 0'2 388'2 11:27P Chart for @O3H Options for @O3H
May 23 381'4 381'4 381'4 381'4 0'0 381'4 11:25P Chart for @O3K Options for @O3K
Jul 23 380'0 382'4 379'4 379'4 4'0 381'4s 10:17P Chart for @O3N Options for @O3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 1516'2 1528'6 1516'2 1524'0 14'4 1509'4 11:29P Chart for @S3H Options for @S3H
May 23 1510'4 1522'6 1510'4 1518'0 13'4 1504'4 11:29P Chart for @S3K Options for @S3K
Jul 23 1501'0 1512'6 1501'0 1508'4 12'4 1496'0 11:29P Chart for @S3N Options for @S3N
Aug 23 1466'4 1470'4 1464'4 1467'6 11'0 1456'6 11:29P Chart for @S3Q Options for @S3Q
Sep 23 1393'0 1396'0 1390'0 1395'2 9'4 1385'6 11:29P Chart for @S3U Options for @S3U
Nov 23 1355'0 1361'0 1354'2 1358'6 7'4 1351'2 11:29P Chart for @S3X Options for @S3X
Jan 24 1360'2 1364'0 1358'0 1363'2 8'4 1354'6 11:29P Chart for @S4F Options for @S4F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 23 4758 4796 4753 4775 40 4735 11:27P Chart for @SM3H Options for @SM3H
May 23 4613 4648 4613 4621 27 4594 11:27P Chart for @SM3K Options for @SM3K
Jul 23 4517 4543 4512 4512 17 4495 11:27P Chart for @SM3N Options for @SM3N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 23 921'0 922'2 918'2 919'6 -1'6 921'4 11:27P Chart for @MW3H Options for @MW3H
May 23 915'0 915'4 912'0 913'0 -1'2 914'2 11:26P Chart for @MW3K Options for @MW3K
Jul 23 907'0 908'4 907'0 908'4 2'4 906'0 11:27P Chart for @MW3N Options for @MW3N
Sep 23 881'4 886'2 879'2 886'0 3'6 882'2 11:27P Chart for @MW3U Options for @MW3U
Dec 23 885'6 889'2 884'6 889'2 3'4 885'6 11:27P Chart for @MW3Z Options for @MW3Z
Mar 24 882'6 1'2 888'2s 11:27P Chart for @MW4H Options for @MW4H
May 24 882'0 1'6 882'0s 01/27 Chart for @MW4K Options for @MW4K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 23 871'0 877'0 869'0 872'0 2'6 869'2 11:29P Chart for @KW3H Options for @KW3H
May 23 865'4 870'4 862'4 865'6 3'2 862'4 11:29P Chart for @KW3K Options for @KW3K
Jul 23 854'4 860'6 853'6 855'6 2'4 853'2 11:29P Chart for @KW3N Options for @KW3N
Sep 23 855'2 858'6 853'2 854'2 3'0 851'2 11:29P Chart for @KW3U Options for @KW3U
Dec 23 856'2 861'0 856'2 861'0 6'6 854'2 11:29P Chart for @KW3Z Options for @KW3Z
Mar 24 857'4 857'4 857'4 857'4 5'6 851'6 11:22P Chart for @KW4H Options for @KW4H
May 24 848'0 848'0 848'0 848'0 3'4 844'4 11:22P Chart for @KW4K Options for @KW4K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 23 753'0 758'0 752'4 753'6 3'6 750'0 11:29P Chart for @W3H Options for @W3H
May 23 762'2 767'0 761'4 762'6 4'0 758'6 11:29P Chart for @W3K Options for @W3K
Jul 23 763'4 768'0 762'0 764'4 4'4 760'0 11:29P Chart for @W3N Options for @W3N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 23 182.825 183.775 182.700 183.575 0.625 183.475s 02:00P Chart for @GF3H Options for @GF3H
Apr 23 187.200 187.875 186.800 187.600 0.550 187.550s 02:00P Chart for @GF3J Options for @GF3J
May 23 191.375 192.150 191.000 191.850 0.575 191.850s 02:00P Chart for @GF3K Options for @GF3K
Aug 23 204.750 205.550 204.525 205.175 0.425 205.100s 02:00P Chart for @GF3Q Options for @GF3Q
Sep 23 207.550 208.100 207.250 207.800 0.150 207.750s 01/27 Chart for @GF3U Options for @GF3U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 23 156.725 157.000 156.500 156.850 156.725s 02:00P Chart for @LE3G Options for @LE3G
Apr 23 160.625 161.025 160.200 160.925 0.300 160.825s 02:00P Chart for @LE3J Options for @LE3J
Jun 23 157.350 157.925 157.025 157.875 0.400 157.775s 02:00P Chart for @LE3M Options for @LE3M
Aug 23 157.550 157.925 157.275 157.850 0.200 157.750s 02:00P Chart for @LE3Q Options for @LE3Q
Oct 23 162.000 162.350 161.750 162.300 0.125 162.150s 02:00P Chart for @LE3V Options for @LE3V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 23 76.975 77.075 75.825 76.150 -1.150 75.875s 02:00P Chart for @HE3G Options for @HE3G
Apr 23 87.350 88.325 86.200 86.575 -0.550 86.450s 02:00P Chart for @HE3J Options for @HE3J
May 23 94.800 96.075 94.700 94.925 0.075 94.925s 01/27 Chart for @HE3K Options for @HE3K
Jun 23 103.100 104.950 102.650 103.400 0.350 103.400s 02:00P Chart for @HE3M Options for @HE3M
Jul 23 104.600 106.175 103.950 105.050 0.700 104.875s 02:00P Chart for @HE3N Options for @HE3N
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