Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 375'4 375'6 375'2 375'6 0'0 375'6 07:48P Chart for @C9Z Options for @C9Z
Mar 20 384'2 384'6 384'2 384'6 0'0 384'6 07:47P Chart for @C0H Options for @C0H
May 20 390'2 390'4 390'2 390'4 -0'2 390'6 07:47P Chart for @C0K Options for @C0K
Jul 20 396'0 396'4 396'0 396'2 -0'2 396'4 07:47P Chart for @C0N Options for @C0N
Sep 20 394'2 394'2 394'0 394'0 0'0 394'0 07:47P Chart for @C0U Options for @C0U
Dec 20 399'0 399'0 399'0 399'0 0'0 399'0 07:42P Chart for @C0Z Options for @C0Z
Mar 21 409'2 409'2 409'2 409'2 0'0 409'2 07:42P Chart for @C1H Options for @C1H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 19 308'0 309'0 308'0 308'2 -0'4 308'6 07:13P Chart for @O9Z Options for @O9Z
Mar 20 303'2 305'0 301'2 304'2 2'4 304'4s 07:45P Chart for @O0H Options for @O0H
May 20 303'6 304'0 303'6 304'0 2'4 304'0s 07:13P Chart for @O0K Options for @O0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 900'6 901'6 900'4 900'6 -2'2 900'2s 01:20P Chart for @S9X Options for @S9X
Jan 20 918'2 918'6 916'6 917'0 0'2 916'6 07:48P Chart for @S0F Options for @S0F
Mar 20 931'0 931'4 929'2 929'4 0'0 929'4 07:48P Chart for @S0H Options for @S0H
May 20 942'2 943'2 941'2 941'2 0'0 941'2 07:48P Chart for @S0K Options for @S0K
Jul 20 952'4 953'2 951'4 951'4 0'2 951'2 07:48P Chart for @S0N Options for @S0N
Aug 20 955'2 955'2 955'2 955'2 1'0 954'2 07:48P Chart for @S0Q Options for @S0Q
Sep 20 954'0 954'0 947'4 951'0 -2'2 950'6s 07:48P Chart for @S0U Options for @S0U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3035 3043 3031 3040 9 3031 07:48P Chart for @SM9Z Options for @SM9Z
Jan 20 3058 3065 3054 3062 9 3053 07:48P Chart for @SM0F Options for @SM0F
Mar 20 3089 3094 3088 3093 9 3084 07:48P Chart for @SM0H Options for @SM0H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 19 512'4 512'4 511'4 511'4 -1'2 512'6 07:48P Chart for @MW9Z Options for @MW9Z
Mar 20 527'0 527'0 526'2 526'2 -1'4 527'6 07:48P Chart for @MW0H Options for @MW0H
May 20 537'0 537'0 536'4 536'4 -1'2 537'6 07:48P Chart for @MW0K Options for @MW0K
Jul 20 549'0 550'2 547'0 547'6 -2'0 547'4s 07:48P Chart for @MW0N Options for @MW0N
Sep 20 556'4 556'4 556'4 556'4 -0'4 557'0 07:48P Chart for @MW0U Options for @MW0U
Dec 20 570'4 570'4 570'4 570'4 -0'4 571'0 07:41P Chart for @MW0Z Options for @MW0Z
Mar 21 580'2 0'2 581'0s 07:41P Chart for @MW1H Options for @MW1H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 421'6 421'6 420'6 421'4 -0'6 422'2 07:48P Chart for @KW9Z Options for @KW9Z
Mar 20 430'0 430'2 429'4 430'0 -0'6 430'6 07:48P Chart for @KW0H Options for @KW0H
May 20 437'4 437'4 436'6 437'0 -1'0 438'0 07:48P Chart for @KW0K Options for @KW0K
Jul 20 444'4 444'4 444'0 444'0 -1'0 445'0 07:48P Chart for @KW0N Options for @KW0N
Sep 20 453'0 453'0 453'0 453'0 -0'6 453'6 07:48P Chart for @KW0U Options for @KW0U
Dec 20 469'0 471'6 464'0 466'4 -1'2 466'6s 07:48P Chart for @KW0Z Options for @KW0Z
Mar 21 480'0 480'0 475'0 475'0 -0'6 478'0s 07:38P Chart for @KW1H Options for @KW1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 507'6 508'0 507'0 507'6 0'0 507'6 07:47P Chart for @W9Z Options for @W9Z
Mar 20 511'0 511'0 510'0 510'4 -0'4 511'0 07:48P Chart for @W0H Options for @W0H
May 20 516'0 516'0 515'2 515'4 -0'4 516'0 07:47P Chart for @W0K Options for @W0K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 19 145.625 146.875 145.575 146.725 1.050 146.625s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 142.500 144.450 142.500 144.375 1.225 144.050s 02:30P Chart for @GF0F Options for @GF0F
Mar 20 143.075 144.375 142.925 144.375 0.750 144.075s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 144.575 145.625 144.350 145.625 0.575 145.400s 01:05P Chart for @GF0J Options for @GF0J
May 20 145.225 146.200 145.025 146.200 0.550 145.975s 01:05P Chart for @GF0K Options for @GF0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 117.800 119.275 117.700 119.200 0.975 119.075s 03:49P Chart for @LE9Z Options for @LE9Z
Feb 20 123.600 125.125 123.400 125.075 0.825 124.925s 02:31P Chart for @LE0G Options for @LE0G
Apr 20 125.275 126.225 125.000 126.200 0.425 126.100s 02:35P Chart for @LE0J Options for @LE0J
Jun 20 117.050 117.800 116.800 117.775 0.325 117.675s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 114.550 115.325 114.450 115.300 0.325 115.200s 01:05P Chart for @LE0Q Options for @LE0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.125 64.075 62.675 62.950 -0.375 62.750s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 74.000 74.225 73.000 73.250 -1.175 73.375s 02:35P Chart for @HE0G Options for @HE0G
Apr 20 81.200 81.375 80.050 80.225 -1.450 80.300s 01:05P Chart for @HE0J Options for @HE0J
May 20 87.375 87.375 86.550 86.650 -1.250 86.650s 02:55P Chart for @HE0K Options for @HE0K
Jun 20 92.625 92.700 91.575 91.575 -1.300 91.800s 02:30P Chart for @HE0M Options for @HE0M
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