Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 387'4 391'0 386'6 389'0 1'2 388'6s 05:54P Chart for @C0H Options for @C0H
May 20 393'4 396'4 392'2 394'2 0'6 394'2s 05:57P Chart for @C0K Options for @C0K
Jul 20 399'0 401'6 397'6 399'0 0'0 399'2s 04:51P Chart for @C0N Options for @C0N
Sep 20 398'4 400'6 397'0 397'6 -0'6 398'0s 03:07P Chart for @C0U Options for @C0U
Dec 20 401'4 403'4 399'6 400'4 -0'6 400'6s 04:58P Chart for @C0Z Options for @C0Z
Mar 21 410'2 412'6 409'4 409'6 -0'6 410'4s 04:45P Chart for @C1H Options for @C1H
May 21 415'4 416'6 413'4 413'6 -0'4 414'4s 01:21P Chart for @C1K Options for @C1K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 314'6 315'0 311'4 313'6 -1'4 313'2s 05:45P Chart for @O0H Options for @O0H
May 20 308'6 308'6 306'4 307'6 -1'4 307'4s 04:45P Chart for @O0K Options for @O0K
Jul 20 299'0 299'0 295'6 295'6 -2'4 298'6s 01:20P Chart for @O0N Options for @O0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 917'0 922'0 913'2 914'0 -2'2 913'6s 05:58P Chart for @S0H Options for @S0H
May 20 931'6 935'4 927'0 927'6 -2'2 927'4s 05:28P Chart for @S0K Options for @S0K
Jul 20 944'2 949'2 940'6 941'2 -2'2 941'2s 04:58P Chart for @S0N Options for @S0N
Aug 20 947'2 953'4 945'4 946'2 -2'0 946'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 948'0 952'4 945'2 946'0 -1'6 945'6s 01:30P Chart for @S0U Options for @S0U
Nov 20 952'0 956'4 949'2 950'0 -1'0 950'2s 04:58P Chart for @S0X Options for @S0X
Jan 21 955'4 960'4 953'4 954'4 -0'6 954'4s 03:20P Chart for @S1F Options for @S1F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2991 2998 2974 2980 - 12 2979s 05:35P Chart for @SM0H Options for @SM0H
May 20 3037 3041 3020 3024 - 13 3025s 05:09P Chart for @SM0K Options for @SM0K
Jul 20 3082 3087 3065 3067 - 16 3069s 04:58P Chart for @SM0N Options for @SM0N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 20 562'0 567'6 553'6 553'6 -6'6 555'4s 05:03P Chart for @MW0H Options for @MW0H
May 20 570'2 576'0 563'2 563'2 -5'6 565'0s 05:25P Chart for @MW0K Options for @MW0K
Jul 20 576'4 582'4 570'4 570'4 -5'0 572'0s 01:31P Chart for @MW0N Options for @MW0N
Sep 20 585'0 590'0 578'6 579'6 -4'6 580'0s 04:58P Chart for @MW0U Options for @MW0U
Dec 20 595'6 600'0 589'0 590'0 -5'0 590'4s 03:54P Chart for @MW0Z Options for @MW0Z
Mar 21 605'0 610'0 601'0 601'0 -5'2 601'0s 01:31P Chart for @MW1H Options for @MW1H
May 21 609'6 -5'4 606'4s 01:31P Chart for @MW1K Options for @MW1K
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 499'6 504'6 491'0 492'4 -7'4 492'4s 04:51P Chart for @KW0H Options for @KW0H
May 20 506'6 511'6 498'2 499'6 -7'4 499'6s 04:57P Chart for @KW0K Options for @KW0K
Jul 20 514'0 518'2 505'4 507'0 -7'4 507'0s 04:58P Chart for @KW0N Options for @KW0N
Sep 20 520'4 525'4 513'0 514'4 -7'4 514'6s 01:30P Chart for @KW0U Options for @KW0U
Dec 20 531'6 535'2 523'4 525'0 -7'6 525'0s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 541'4 545'0 534'4 535'6 -7'6 535'2s 01:21P Chart for @KW1H Options for @KW1H
May 21 540'6 -8'0 535'4s 01:30P Chart for @KW1K Options for @KW1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 581'4 592'4 574'4 577'2 -3'6 577'6s 05:41P Chart for @W0H Options for @W0H
May 20 581'2 590'6 574'4 576'6 -3'6 577'2s 03:45P Chart for @W0K Options for @W0K
Jul 20 580'0 589'0 574'2 576'0 -3'6 576'6s 03:50P Chart for @W0N Options for @W0N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 145.000 145.000 143.850 143.900 - 1.150 143.925s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 144.650 144.650 142.950 142.975 - 1.625 143.050s 03:04P Chart for @GF0H Options for @GF0H
Apr 20 147.500 147.500 145.900 145.925 - 1.525 146.025s 01:05P Chart for @GF0J Options for @GF0J
May 20 149.300 149.300 147.775 147.825 - 1.400 147.925s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 155.000 155.000 153.850 154.025 - 0.800 154.200s 01:05P Chart for @GF0Q Options for @GF0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 126.375 126.475 125.900 126.225 - 0.200 126.175s 02:30P Chart for @LE0G Options for @LE0G
Apr 20 127.225 127.275 126.475 126.775 - 0.450 126.775s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 119.175 119.175 118.375 118.425 - 0.725 118.450s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 116.425 116.475 115.700 115.725 - 0.700 115.775s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 118.825 118.900 118.275 118.375 - 0.375 118.450s 01:05P Chart for @LE0V Options for @LE0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 67.625 67.950 66.900 67.550 0.200 67.550s 03:50P Chart for @HE0G Options for @HE0G
Apr 20 74.150 74.900 73.275 74.350 0.700 74.525s 01:05P Chart for @HE0J Options for @HE0J
May 20 80.850 80.900 80.700 80.700 0.500 80.850s 01:05P Chart for @HE0K Options for @HE0K
Jun 20 86.800 87.400 86.150 87.050 0.450 87.100s 01:05P Chart for @HE0M Options for @HE0M
Jul 20 87.550 88.150 87.000 87.825 0.475 87.975s 01:05P Chart for @HE0N Options for @HE0N
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