Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
May 15 366'4s 367'0 5'2 365'4 367'0 365'4 05/06 Chart for C5K Options for C5K
Jul 15 366'6s 366'2 4'0 364'4 367'6 363'2 05/06 Chart for C5N Options for C5N
Sep 15 372'6s 371'0 3'6 371'0 371'0 371'0 05/06 Chart for C5U Options for C5U
Dec 15 382'4s 382'4 3'4 381'0 382'4 379'6 05/06 Chart for C5Z Options for C5Z
Mar 16 394'0s 393'4 4'0 394'0 394'0 393'4 05/06 Chart for C6H Options for C6H
May 16 401'4s 402'4 3'6 05/06 Chart for C6K Options for C6K
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
May 15 366'4 360'6 -5'6 365'4 366'2 360'0 03:29A Chart for @C5K Options for @C5K
Jul 15 366'6 364'4 -2'2 366'4 366'6 363'2 03:30A Chart for @C5N Options for @C5N
Sep 15 372'6 370'6 -2'0 372'6 373'0 369'4 03:30A Chart for @C5U Options for @C5U
Dec 15 382'4 380'4 -2'0 382'0 382'4 379'6 03:30A Chart for @C5Z Options for @C5Z
Mar 16 394'0 391'4 -2'4 393'6 393'6 391'0 03:30A Chart for @C6H Options for @C6H
May 16 401'4 399'0 -2'4 401'0 401'0 399'0 03:29A Chart for @C6K Options for @C6K
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
May 15 990'4s 969'0 -3'0 05/06 Chart for S5K Options for S5K
Jul 15 982'4s 982'4 -2'2 985'0 987'4 979'4 05/06 Chart for S5N Options for S5N
Aug 15 975'6s 968'0 -1'2 05/06 Chart for S5Q Options for S5Q
Sep 15 962'2s 960'0 0'0 05/06 Chart for S5U Options for S5U
Nov 15 956'0s 954'4 1'4 953'4 954'4 953'4 05/06 Chart for S5X Options for S5X
Jan 16 962'2s 946'6 1'4 05/06 Chart for S6F Options for S6F
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
May 15 990'4 992'4 2'0 990'4 992'4 989'6 03:29A Chart for @S5K Options for @S5K
Jul 15 982'4 982'0 -0'4 982'6 984'2 980'2 03:30A Chart for @S5N Options for @S5N
Aug 15 975'6 975'4 -0'2 976'0 977'2 974'4 03:31A Chart for @S5Q Options for @S5Q
Sep 15 962'2 964'0 1'6 962'2 964'0 961'2 03:29A Chart for @S5U Options for @S5U
Nov 15 956'0 956'4 0'4 956'0 957'6 954'0 03:30A Chart for @S5X Options for @S5X
Jan 16 962'2 963'2 1'0 962'0 963'2 961'2 03:29A Chart for @S6F Options for @S6F
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
May 15 475'6s 475'0 11'6 05/06 Chart for W5K Options for W5K
Jul 15 479'2s 466'4 12'6 05/06 Chart for W5N Options for W5N
Sep 15 487'2s 527'6 12'4 05/06 Chart for W5U Options for W5U
Dec 15 504'0s 496'0 12'6 05/06 Chart for W5Z Options for W5Z
Mar 16 520'2s 524'0 12'0 05/06 Chart for W6H Options for W6H
May 16 530'6s 535'4 11'4 05/06 Chart for W6K Options for W6K
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
May 15 475'6 475'6 Chart for @W5K Options for @W5K
Jul 15 479'2 479'6 0'4 480'4 480'4 478'0 03:29A Chart for @W5N Options for @W5N
Sep 15 487'2 488'0 0'6 487'6 488'6 486'2 03:29A Chart for @W5U Options for @W5U
Dec 15 504'0 504'6 0'6 504'2 505'4 503'0 03:28A Chart for @W5Z Options for @W5Z
Mar 16 520'2 521'4 1'2 521'6 521'6 521'4 03:29A Chart for @W6H Options for @W6H
May 16 530'6 531'6 Chart for @W6K Options for @W6K
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
May 15 501'2s 502'2 15'0 05/06 Chart for KW5K Options for KW5K
Jul 15 503'4s 498'4 13'2 05/06 Chart for KW5N Options for KW5N
Sep 15 512'6s 520'0 12'6 05/06 Chart for KW5U Options for KW5U
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
May 15 527'0s 513'4 13'6 03:29A Chart for @MW5K Options for @MW5K
Jul 15 538'6 539'6 1'0 538'6 539'6 536'6 03:29A Chart for @MW5N Options for @MW5N
Sep 15 549'6 548'4 -1'2 549'6 549'6 548'4 03:30A Chart for @MW5U Options for @MW5U
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
May 15 356'0s 356'0 2'0 05/06 Chart for @IC5K Options for @IC5K
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
May 15 955'0s 955'0 1'0 05/06 Chart for @IS5K Options for @IS5K
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
May 15 3176 3186 10 3180 3186 3180 03:29A Chart for @SM5K Options for @SM5K
Jul 15 3142 3148 6 3150 3157 3146 03:29A Chart for @SM5N Options for @SM5N
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
May 15 32.75s 31.54 -0.13 05/06 Chart for BO5K Options for BO5K
Jul 15 32.92s 32.90 -0.13 32.85 32.96 32.84 05/06 Chart for BO5N Options for BO5N
O - OATS - CBOT
Month Close Last Change Open High Low Time More
May 15 237'4s 262'0 10'2 05/06 Chart for O5K Options for O5K
Jul 15 241'2s 237'0 11'2 05/06 Chart for O5N Options for O5N
My Custom Markets
Symbol Close Last Change Open High Low Time More

 

Want to Customize your Quotes? Simply use the Customize Quotes button or go to My Porfolio.  To get 1 month of Corn, simply enter C9K for May 09 or C@1 for the first month of Corn. 

 


Make us your homepage
 
Follow the steps below to make Southwest Landmark automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://dtn.trupointe.com
    in the Location box.
  • Click the OK button.


DTN Livestock News
DTN Cattle Close/Trends 05/06 15:20
DTN Early Word Opening Livestock 05/06 06:06
DTN Midday Livestock Comments 05/06 12:03
DTN Closing Livestock Comment 05/06 15:41
CME Feeder Cattle Index 05/06
Weekly Beef/Pork Export Sales 04/30 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/06 15:05
Woodbury:Farm Family Business 05/06 06:46

DTN Grain News
DTN Early Word Grains 05/06 05:58
DTN Midday Grain Comments 05/06 11:28
DTN Closing Grain Comments 05/06 13:38
DTN National HRS Index 05/06
Portland Grain Review 05/05
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, May 6
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, May 6
USDA Daily Market Rates 05/06 06:47

DTN Market News
U.S. River Levels Improving
DTN Early Word Grains 05/06 05:58
DTN Midday Grain Comments 05/06 11:28
DTN Closing Grain Comments 05/06 13:38
DTN Cattle Close/Trends 05/06 15:20
DTN Early Word Opening Livestock 05/06 06:06
DTN Midday Livestock Comments 05/06 12:03
DTN Closing Livestock Comment 05/06 15:41
DTN Chart Technical Points 05/06 16:30
DTN Feeder Pig Index

DTN Ag Headline News
The Market's Fine Print
Waiting on Weather
Changing USDA Grain Protocols
View From the Cab
DTN Retail Fertilizer Trends
Todd's Take
Credit Begins to Crack
USDA Weekly Crop Progress
COOL Benefits Questioned

DTN Videos
 02:58
5/6/2015 Wheat Rebounds Wednesday
 01:34
5/1/2015 Planting Weather Update
 01:32
5/6/2015 Grains Rally Wednesday
 02:26
5/6/2015 Mostly Favorable Pattern Wednesday

DTN Ag Headline News
The Market's Fine Print
Waiting on Weather
Changing USDA Grain Protocols
View From the Cab
DTN Retail Fertilizer Trends
Todd's Take
Credit Begins to Crack
USDA Weekly Crop Progress
COOL Benefits Questioned


Quote Ticker
  • CORN (May 15) 367'0 5'2 5/6/15   1:30 PM CST
  • CORN (Jul 15) 366'2 4'0 5/6/15   1:30 PM CST
  • CORN (Sep 15) 371'0 3'6 5/6/15   1:30 PM CST
  • CORN (Dec 15) 382'4 3'4 5/6/15   1:30 PM CST
  • CORN (Mar 16) 393'4 4'0 5/6/15   1:30 PM CST
  • CORN (May 16) 402'4 3'6 5/6/15   1:30 PM CST
  • CORN (May 15) 360'6 -5'6 5/7/15   3:00 AM CST
  • CORN (Jul 15) 364'4 -2'2 5/7/15   3:29 AM CST
  • CORN (Sep 15) 370'6 -2'0 5/7/15   3:07 AM CST
  • CORN (Dec 15) 380'4 -2'0 5/7/15   3:07 AM CST
  • CORN (Mar 16) 391'4 -2'4 5/7/15   2:26 AM CST
  • CORN (May 16) 399'0 -2'4 5/6/15   11:38 PM CST
  • SOYBEANS (May 15) 969'0 -3'0 5/6/15   1:30 PM CST
  • SOYBEANS (Jul 15) 982'4 -2'2 5/6/15   1:30 PM CST
  • SOYBEANS (Aug 15) 968'0 -1'2 5/6/15   1:30 PM CST
  • SOYBEANS (Sep 15) 960'0 0'0 5/6/15   1:30 PM CST
  • SOYBEANS (Nov 15) 954'4 1'4 5/6/15   1:30 PM CST
  • SOYBEANS (Jan 16) 946'6 1'4 5/6/15   1:30 PM CST
  • SOYBEANS (May 15) 992'4 2'0 5/7/15   1:06 AM CST
  • SOYBEANS (Jul 15) 982'0 -0'4 5/7/15   3:29 AM CST
  • SOYBEANS (Aug 15) 975'4 -0'2 5/7/15   3:04 AM CST
  • SOYBEANS (Sep 15) 964'0 1'6 5/7/15   1:00 AM CST
  • SOYBEANS (Nov 15) 956'4 0'4 5/7/15   3:17 AM CST
  • SOYBEANS (Jan 16) 963'2 1'0 5/7/15   1:05 AM CST
  • WHEAT (May 15) 475'0 11'6 5/6/15   1:30 PM CST
  • WHEAT (Jul 15) 466'4 12'6 5/6/15   1:30 PM CST
  • WHEAT (Sep 15) 527'6 12'4 5/6/15   1:30 PM CST
  • WHEAT (Dec 15) 496'0 12'6 5/6/15   1:30 PM CST
  • WHEAT (Mar 16) 524'0 12'0 5/6/15   1:30 PM CST
  • WHEAT (May 16) 535'4 11'4 5/6/15   1:30 PM CST
  • WHEAT (May 15) 475'6     CST
  • WHEAT (Jul 15) 479'6 0'4 5/7/15   3:29 AM CST
  • WHEAT (Sep 15) 488'0 0'6 5/7/15   3:26 AM CST
  • WHEAT (Dec 15) 504'6 0'6 5/7/15   3:28 AM CST
  • WHEAT (Mar 16) 521'4 1'2 5/7/15   2:37 AM CST
  • WHEAT (May 16) 531'6     CST
  • HARD RED WINTER WHEAT (May 15) 502'2 15'0 5/6/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 498'4 13'2 5/6/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 520'0 12'6 5/6/15   1:30 PM CST
  • HARD RED SPRING WHEAT (May 15) 513'4 13'6 5/6/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 539'6 1'0 5/7/15   3:21 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 548'4 -1'2 5/6/15   9:39 PM CST
  • NATIONAL CORN INDEX (May 15) 356'0 2'0 5/6/15   1:43 PM CST
  • NATIONAL SOYBEAN INDEX (May 15) 955'0 1'0 5/6/15   1:43 PM CST
  • SOYBEAN MEAL (May 15) 3186 10 5/6/15   8:04 PM CST
  • SOYBEAN MEAL (Jul 15) 3148 6 5/7/15   3:27 AM CST
  • SOYBEAN OIL (May 15) 31.54 -0.13 5/6/15   1:30 PM CST
  • SOYBEAN OIL (Jul 15) 32.90 -0.13 5/6/15   1:30 PM CST
  • OATS (May 15) 262'0 10'2 5/6/15   1:30 PM CST
  • OATS (Jul 15) 237'0 11'2 5/6/15   1:30 PM CST

Local Radar
Xenia, OH
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Xenia, OH
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 86°F
Low: 58°F
Precip: 20%
High: 88°F
Low: 60°F
Precip: 0%
High: 86°F
Low: 61°F
Precip: 32%
High: 85°F
Low: 67°F
Precip: 80%
High: 84°F
Low: 65°F
Precip: 60%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 60oF Feels Like: 60oF
Humid: 90% Dew Pt: 57oF
Barom: 30.12 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:28 Sunset: 8:35
As reported at SPRINGFIELD, OH at 4:00 AM
View complete Local Weather

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN