Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 669'4 696'2 669'2 678'0 8'0 677'4s 09/30 Chart for @C2Z Options for @C2Z
Mar 23 676'0 702'0 675'6 684'4 8'0 684'0s 09/30 Chart for @C3H Options for @C3H
May 23 677'4 702'2 677'2 685'0 7'0 684'4s 09/30 Chart for @C3K Options for @C3K
Jul 23 672'2 695'0 672'0 678'6 5'6 678'2s 09/30 Chart for @C3N Options for @C3N
Sep 23 627'2 641'6 625'4 629'4 3'2 629'2s 09/30 Chart for @C3U Options for @C3U
Dec 23 614'0 628'2 613'4 616'4 2'6 616'6s 09/30 Chart for @C3Z Options for @C3Z
Mar 24 621'4 633'4 620'4 624'4 2'6 623'2s 09/30 Chart for @C4H Options for @C4H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Dec 22 383'6 400'0 382'0 388'2 7'2 390'0s 09/30 Chart for @O2Z Options for @O2Z
Mar 23 391'4 395'0 389'4 395'0 8'0 393'6s 09/30 Chart for @O3H Options for @O3H
May 23 380'0 7'0 394'4s 09/30 Chart for @O3K Options for @O3K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1410'4 1425'6 1363'2 1366'0 -46'0 1364'6s 09/30 Chart for @S2X Options for @S2X
Jan 23 1420'2 1435'0 1374'2 1375'0 -45'0 1375'4s 09/30 Chart for @S3F Options for @S3F
Mar 23 1424'4 1439'2 1382'2 1383'0 -41'4 1383'2s 09/30 Chart for @S3H Options for @S3H
May 23 1429'0 1443'2 1389'4 1392'0 -38'4 1390'4s 09/30 Chart for @S3K Options for @S3K
Jul 23 1429'2 1442'6 1391'6 1392'2 -36'4 1393'0s 09/30 Chart for @S3N Options for @S3N
Aug 23 1413'4 1423'2 1378'4 1380'2 -32'0 1379'2s 09/30 Chart for @S3Q Options for @S3Q
Sep 23 1377'4 1388'4 1349'0 1352'4 -25'4 1351'0s 09/30 Chart for @S3U Options for @S3U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 22 4090 4150 4021 4021 - 59 4032s 09/30 Chart for @SM2V Options for @SM2V
Dec 22 4073 4140 4024 4030 - 42 4030s 09/30 Chart for @SM2Z Options for @SM2Z
Jan 23 4052 4121 4009 4011 - 37 4013s 09/30 Chart for @SM3F Options for @SM3F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 22 967'0 1001'2 961'0 983'6 16'0 982'0s 09/30 Chart for @MW2Z Options for @MW2Z
Mar 23 970'0 1003'2 967'0 987'0 14'6 985'0s 09/30 Chart for @MW3H Options for @MW3H
May 23 970'6 1004'2 970'6 986'2 14'0 986'2s 09/30 Chart for @MW3K Options for @MW3K
Jul 23 967'6 996'2 967'4 979'4 11'4 978'6s 09/30 Chart for @MW3N Options for @MW3N
Sep 23 937'0 960'0 934'6 940'0 8'0 942'4s 09/30 Chart for @MW3U Options for @MW3U
Dec 23 936'4 950'0 926'6 950'0 7'6 936'4s 09/30 Chart for @MW3Z Options for @MW3Z
Mar 24 Chart for @MW4H Options for @MW4H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 22 971'0 1010'6 963'4 992'2 24'6 991'4s 09/30 Chart for @KW2Z Options for @KW2Z
Mar 23 967'4 1004'4 961'0 986'0 21'0 985'2s 09/30 Chart for @KW3H Options for @KW3H
May 23 966'0 999'2 959'4 979'6 16'6 979'4s 09/30 Chart for @KW3K Options for @KW3K
Jul 23 949'2 971'6 941'6 953'2 8'4 953'4s 09/30 Chart for @KW3N Options for @KW3N
Sep 23 944'0 956'0 933'2 935'4 4'2 940'6s 09/30 Chart for @KW3U Options for @KW3U
Dec 23 939'6 954'4 935'2 935'2 1'6 939'6s 09/30 Chart for @KW3Z Options for @KW3Z
Mar 24 900'0 -0'2 932'6s 09/30 Chart for @KW4H Options for @KW4H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 899'6 945'6 892'6 923'2 25'2 921'4s 09/30 Chart for @W2Z Options for @W2Z
Mar 23 910'2 954'0 905'0 932'6 24'0 932'0s 09/30 Chart for @W3H Options for @W3H
May 23 918'2 957'6 912'0 935'2 22'0 936'6s 09/30 Chart for @W3K Options for @W3K
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 177.425 178.200 174.000 174.325 - 3.150 174.175s 09/30 Chart for @GF2V Options for @GF2V
Nov 22 177.825 178.350 174.375 174.700 - 3.200 174.625s 09/30 Chart for @GF2X Options for @GF2X
Jan 23 178.325 178.900 175.475 175.475 - 2.750 175.675s 09/30 Chart for @GF3F Options for @GF3F
Mar 23 180.675 180.800 177.775 177.775 - 2.425 178.075s 09/30 Chart for @GF3H Options for @GF3H
Apr 23 184.050 184.050 182.000 182.025 - 2.550 182.125s 09/30 Chart for @GF3J Options for @GF3J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 144.125 144.500 143.225 143.400 - 0.850 143.275s 09/30 Chart for @LE2V Options for @LE2V
Dec 22 147.800 148.375 146.800 147.000 - 0.725 147.050s 09/30 Chart for @LE2Z Options for @LE2Z
Feb 23 151.350 151.800 150.525 150.725 - 0.700 150.650s 09/30 Chart for @LE3G Options for @LE3G
Apr 23 155.000 155.375 154.250 154.375 - 0.675 154.300s 09/30 Chart for @LE3J Options for @LE3J
Jun 23 151.300 151.575 150.675 150.925 - 0.325 150.925s 09/30 Chart for @LE3M Options for @LE3M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 90.225 90.400 88.850 89.300 -0.225 89.225s 09/30 Chart for @HE2V Options for @HE2V
Dec 22 77.125 77.200 75.775 76.400 0.500 76.225s 09/30 Chart for @HE2Z Options for @HE2Z
Feb 23 80.550 80.600 79.000 79.500 0.350 79.425s 09/30 Chart for @HE3G Options for @HE3G
Apr 23 86.075 86.375 84.600 85.550 0.525 85.300s 09/30 Chart for @HE3J Options for @HE3J
May 23 90.800 90.900 89.575 90.250 0.425 90.175s 09/30 Chart for @HE3K Options for @HE3K
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