Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 376'6s 375'0 2'6 372'0 377'2 368'4 01:35P Chart for C4Z Options for C4Z
Mar 15 389'2s 387'2 2'2 384'4 389'0 382'2 01:35P Chart for C5H Options for C5H
May 15 398'0s 396'0 2'2 393'0 396'0 389'6 01:35P Chart for C5K Options for C5K
Jul 15 404'2s 402'4 1'6 396'4 404'0 396'4 01:35P Chart for C5N Options for C5N
Sep 15 410'2s 403'2 1'6 01:35P Chart for C5U Options for C5U
Dec 15 418'4s 416'0 2'0 414'0 417'6 411'6 01:36P Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 376'6s 376'2 2'6 372'6 378'0 368'0 03:48P Chart for @C4Z Options for @C4Z
Mar 15 389'2s 388'6 2'2 385'4 390'2 380'6 03:56P Chart for @C5H Options for @C5H
May 15 398'0s 397'2 2'2 394'0 398'6 389'4 03:32P Chart for @C5K Options for @C5K
Jul 15 404'2s 403'4 1'6 400'4 405'2 396'0 03:39P Chart for @C5N Options for @C5N
Sep 15 410'2s 409'4 1'6 407'0 411'0 402'4 03:23P Chart for @C5U Options for @C5U
Dec 15 418'4s 418'0 2'0 414'6 419'2 410'2 03:34P Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Nov 14 1046'4s 1047'0 22'2 1021'0 1051'0 1015'0 01:30P Chart for S4X Options for S4X
Jan 15 1049'2s 1042'4 19'4 1025'4 1053'0 1018'0 01:30P Chart for S5F Options for S5F
Mar 15 1053'2s 1049'0 17'2 1027'0 1056'6 1027'0 01:35P Chart for S5H Options for S5H
May 15 1058'0s 1042'0 15'4 01:30P Chart for S5K Options for S5K
Jul 15 1062'6s 1041'0 14'4 1041'0 1063'0 1041'0 01:30P Chart for S5N Options for S5N
Aug 15 1062'6s 1051'0 13'6 01:30P Chart for S5Q Options for S5Q
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Nov 14 1046'4s 1041'0 22'2 1023'0 1052'2 1012'2 03:43P Chart for @S4X Options for @S4X
Jan 15 1049'2s 1042'4 19'4 1028'2 1054'0 1016'4 03:38P Chart for @S5F Options for @S5F
Mar 15 1053'2s 1047'0 17'2 1034'2 1058'2 1023'0 03:58P Chart for @S5H Options for @S5H
May 15 1058'0s 1052'0 15'4 1040'6 1062'6 1029'6 03:58P Chart for @S5K Options for @S5K
Jul 15 1062'6s 1056'6 14'4 1047'2 1067'2 1035'0 01:30P Chart for @S5N Options for @S5N
Aug 15 1062'6s 1058'6 13'6 1050'2 1066'0 1036'4 01:30P Chart for @S5Q Options for @S5Q
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 532'4s 532'0 -3'4 524'2 532'4 524'2 01:35P Chart for W4Z Options for W4Z
Mar 15 545'6s 545'0 -3'2 539'6 545'4 539'6 01:35P Chart for W5H Options for W5H
May 15 553'2s 521'2 -3'6 01:35P Chart for W5K Options for W5K
Jul 15 560'2s 556'0 -4'4 557'4 557'4 556'0 01:35P Chart for W5N Options for W5N
Sep 15 570'4s 570'4 -4'6 01:35P Chart for W5U Options for W5U
Dec 15 583'0s 583'0 -4'4 01:35P Chart for W5Z Options for W5Z
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 532'4s 531'6 -3'4 536'0 539'0 523'0 03:35P Chart for @W4Z Options for @W4Z
Mar 15 545'6s 545'0 -3'2 549'0 552'0 536'4 03:52P Chart for @W5H Options for @W5H
May 15 553'2s 552'2 -3'6 558'0 559'0 544'4 01:35P Chart for @W5K Options for @W5K
Jul 15 560'2s 558'2 -4'4 564'0 567'0 552'0 01:35P Chart for @W5N Options for @W5N
Sep 15 570'4s 567'4 -4'6 576'0 577'0 563'0 01:35P Chart for @W5U Options for @W5U
Dec 15 583'0s 581'0 -4'4 590'0 590'0 575'4 01:35P Chart for @W5Z Options for @W5Z
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Dec 14 593'6s 594'0 -8'2 592'4 594'0 592'4 01:35P Chart for KW4Z Options for KW4Z
Mar 15 599'0s 598'0 -8'2 598'0 598'0 598'0 01:35P Chart for KW5H Options for KW5H
May 15 601'4s 605'2 -7'6 01:35P Chart for KW5K Options for KW5K
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Dec 14 574'2s 574'2 -3'4 577'0 578'2 567'0 03:05P Chart for @MW4Z Options for @MW4Z
Mar 15 584'4s 584'0 -4'2 588'6 589'0 577'4 01:31P Chart for @MW5H Options for @MW5H
May 15 593'0s 593'6 -4'4 598'4 598'4 587'2 01:31P Chart for @MW5K Options for @MW5K
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Nov 14 349'0s 349'0 3'0 01:36P Chart for @IC4X Options for @IC4X
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Oct 14 988'0s 988'0 10'0 01:36P Chart for @IS4V Options for @IS4V
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 3890s 3872 90 3806 3947 3754 03:51P Chart for @SM4Z Options for @SM4Z
Jan 15 3667s 3643 56 3605 3710 3547 01:30P Chart for @SM5F Options for @SM5F
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 34.80s 34.75 0.49 34.18 34.85 34.10 01:30P Chart for BO4Z Options for BO4Z
Jan 15 35.02s 34.95 0.48 34.98 34.98 34.95 01:30P Chart for BO5F Options for BO5F
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Dec 14 336'2s 335'4 -2'2 335'4 335'4 335'4 01:35P Chart for O4Z Options for O4Z
Mar 15 329'0s 328'0 -2'2 328'0 328'0 328'0 01:35P Chart for O5H Options for O5H
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 10/31 15:30
DTN Early Word Opening Livestock 10/31 06:03
DTN Midday Livestock Comments 10/31 11:59
DTN Closing Livestock Comment 10/31 15:44
CME Feeder Cattle Index 10/31
Weekly Beef/Pork Export Sales 10/30 07:42
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 10/31 11:50
Woodbury-Farm Family Business 10/13 14:29

DTN Grain News
DTN Early Word Grains 10/31 05:56
DTN Midday Grain Comments 10/31 11:17
DTN Closing Grain Comments 10/31 13:47
DTN National HRS Index 10/30
Portland Grain Review 10/30
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, October 31
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, October 31
USDA Daily Market Rates 10/31 06:47

DTN Market News
Daily Price Limits to Shrink Over Weekend
DTN Early Word Grains 10/31 05:56
DTN Midday Grain Comments 10/31 11:17
DTN Closing Grain Comments 10/31 13:47
DTN Cattle Close/Trends 10/31 15:30
DTN Early Word Opening Livestock 10/31 06:03
DTN Midday Livestock Comments 10/31 11:59
DTN Closing Livestock Comment 10/31 15:44
DTN Chart Technical Points 10/30 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take

DTN Videos

DTN Videos temporarily unavailable.



DTN Ag Headline News
Costs Slow to Realign
Crop Tech Corner
DTN Distillers Grain Weekly Update
Kansas Points Out CWA Flaws
Vilsack on Future of Farming
GMOs Confuse China Consumers, Too
DTN Fertilizer Outlook
Kub's Den
Todd's Take


Quote Ticker
  • CORN (Dec 14) 375'0 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 387'2 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 396'0 2'2 10/31/14   1:35 PM CST
  • CORN (Jul 15) 402'4 1'6 10/31/14   1:35 PM CST
  • CORN (Sep 15) 403'2 1'6 10/31/14   1:35 PM CST
  • CORN (Dec 15) 416'0 2'0 10/31/14   1:35 PM CST
  • CORN (Dec 14) 376'2 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 388'6 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 397'2 2'2 10/31/14   1:35 PM CST
  • CORN (Jul 15) 403'4 1'6 10/31/14   1:35 PM CST
  • CORN (Sep 15) 409'4 1'6 10/31/14   1:35 PM CST
  • CORN (Dec 15) 418'0 2'0 10/31/14   1:35 PM CST
  • SOYBEANS (Nov 14) 1047'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1049'0 17'2 10/31/14   1:30 PM CST
  • SOYBEANS (May 15) 1042'0 15'4 10/31/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1041'0 14'4 10/31/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 13'6 10/31/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1041'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1047'0 17'2 10/31/14   1:30 PM CST
  • SOYBEANS (May 15) 1052'0 15'4 10/31/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1056'6 14'4 10/31/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1058'6 13'6 10/31/14   1:30 PM CST
  • WHEAT (Dec 14) 532'0 -3'4 10/31/14   1:35 PM CST
  • WHEAT (Mar 15) 545'0 -3'2 10/31/14   1:35 PM CST
  • WHEAT (May 15) 521'2 -3'6 10/31/14   1:35 PM CST
  • WHEAT (Jul 15) 556'0 -4'4 10/31/14   1:35 PM CST
  • WHEAT (Sep 15) 570'4 -4'6 10/31/14   1:35 PM CST
  • WHEAT (Dec 15) 583'0 -4'4 10/31/14   1:35 PM CST
  • WHEAT (Dec 14) 531'6 -3'4 10/31/14   1:35 PM CST
  • WHEAT (Mar 15) 545'0 -3'2 10/31/14   1:35 PM CST
  • WHEAT (May 15) 552'2 -3'6 10/31/14   1:35 PM CST
  • WHEAT (Jul 15) 558'2 -4'4 10/31/14   1:35 PM CST
  • WHEAT (Sep 15) 567'4 -4'6 10/31/14   1:35 PM CST
  • WHEAT (Dec 15) 581'0 -4'4 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 594'0 -8'2 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 598'0 -8'2 10/31/14   1:35 PM CST
  • HARD RED WINTER WHEAT (May 15) 605'2 -7'6 10/31/14   1:35 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 574'2 -3'4 10/31/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 584'0 -4'2 10/31/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 593'6 -4'4 10/31/14   1:31 PM CST
  • NATIONAL CORN INDEX (Oct 14) 344'0 3'0 10/31/14   1:36 PM CST
  • NATIONAL SOYBEAN INDEX (Oct 14) 988'0 10'0 10/31/14   1:36 PM CST
  • SOYBEAN MEAL (Dec 14) 3872 90 10/31/14   1:30 PM CST
  • SOYBEAN MEAL (Jan 15) 3643 56 10/31/14   1:30 PM CST
  • SOYBEAN OIL (Dec 14) 34.75 0.49 10/31/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 34.95 0.48 10/31/14   1:30 PM CST
  • OATS (Dec 14) 335'4 -2'2 10/31/14   1:35 PM CST
  • OATS (Mar 15) 328'0 -2'2 10/31/14   1:35 PM CST

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

Local Forecast
Xenia, OH
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 41°F
Low: 31°F
Precip: 78%
High: 47°F
Low: 25°F
Precip: 0%
High: 57°F
Low: 35°F
Precip: 0%
High: 61°F
Low: 42°F
Precip: 34%
High: 59°F
Low: 47°F
Precip: 60%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 40oF Feels Like: 33oF
Humid: 93% Dew Pt: 38oF
Barom: 29.94 Wind Dir: NW
Cond: N/A Wind Spd: 12 mph
Sunrise: 8:04 Sunset: 6:33
As reported at SPRINGFIELD, OH at 7:00 PM
View complete Local Weather

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