Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Mar 15 410'4s 410'6 -0'4 407'0 411'0 406'6 12/19 Chart for C5H Options for C5H
May 15 419'0s 419'0 -0'4 416'4 419'0 416'4 12/19 Chart for C5K Options for C5K
Jul 15 426'0s 426'0 -0'2 423'6 426'0 423'6 12/19 Chart for C5N Options for C5N
Sep 15 428'2s 423'6 -0'2 423'6 423'6 423'6 12/19 Chart for C5U Options for C5U
Dec 15 435'0s 435'2 0'2 431'6 435'2 431'6 12/19 Chart for C5Z Options for C5Z
Mar 16 443'4s 442'0 0'4 12/19 Chart for C6H Options for C6H
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Mar 15 410'4s 410'6 -0'4 410'6 411'2 405'0 12/19 Chart for @C5H Options for @C5H
May 15 419'0s 419'4 -0'4 419'0 419'6 413'4 12/19 Chart for @C5K Options for @C5K
Jul 15 426'0s 426'4 -0'2 425'6 426'6 420'0 12/19 Chart for @C5N Options for @C5N
Sep 15 428'2s 429'2 -0'2 428'0 429'2 423'2 12/19 Chart for @C5U Options for @C5U
Dec 15 435'0s 435'2 0'2 434'0 435'4 429'0 12/19 Chart for @C5Z Options for @C5Z
Mar 16 443'4s 444'0 0'4 442'0 444'0 437'6 12/19 Chart for @C6H Options for @C6H
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jan 15 1030'4s 1032'0 -4'4 1028'4 1033'0 1023'4 12/19 Chart for S5F Options for S5F
Mar 15 1038'4s 1038'0 -4'6 1033'0 1041'0 1031'4 12/19 Chart for S5H Options for S5H
May 15 1046'0s 1048'4 -4'2 12/19 Chart for S5K Options for S5K
Jul 15 1052'0s 1045'6 -4'0 1045'6 1045'6 1045'6 12/19 Chart for S5N Options for S5N
Aug 15 1050'6s 1052'0 -3'0 1045'0 1052'0 1043'0 12/19 Chart for S5Q Options for S5Q
Sep 15 1032'4s 1032'4 -2'0 12/19 Chart for S5U Options for S5U
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jan 15 1030'4s 1030'2 -4'4 1034'6 1035'6 1022'4 12/19 Chart for @S5F Options for @S5F
Mar 15 1038'4s 1038'2 -4'6 1043'0 1044'0 1030'2 12/19 Chart for @S5H Options for @S5H
May 15 1046'0s 1045'6 -4'2 1050'0 1051'0 1037'6 12/19 Chart for @S5K Options for @S5K
Jul 15 1052'0s 1052'2 -4'0 1055'0 1056'2 1043'4 12/19 Chart for @S5N Options for @S5N
Aug 15 1050'6s 1046'0 -3'0 1049'6 1052'0 1044'4 12/19 Chart for @S5Q Options for @S5Q
Sep 15 1032'4s 1024'0 -2'0 1034'4 1034'4 1024'0 12/19 Chart for @S5U Options for @S5U
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Mar 15 632'2s 633'0 -23'0 631'4 633'4 631'4 12/19 Chart for W5H Options for W5H
May 15 635'0s 620'4 -21'6 12/19 Chart for W5K Options for W5K
Jul 15 634'2s 652'4 -19'6 12/19 Chart for W5N Options for W5N
Sep 15 641'2s 641'6 -19'4 12/19 Chart for W5U Options for W5U
Dec 15 650'6s 630'0 -19'2 12/19 Chart for W5Z Options for W5Z
Mar 16 656'0s 656'0 -19'4 12/19 Chart for W6H Options for W6H
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Mar 15 632'2s 633'0 -23'0 654'0 654'4 629'2 12/19 Chart for @W5H Options for @W5H
May 15 635'0s 635'4 -21'6 655'0 655'0 632'0 12/19 Chart for @W5K Options for @W5K
Jul 15 634'2s 635'2 -19'6 652'0 652'4 629'0 12/19 Chart for @W5N Options for @W5N
Sep 15 641'2s 641'6 -19'4 648'0 648'4 635'0 12/19 Chart for @W5U Options for @W5U
Dec 15 650'6s 652'2 -19'2 668'0 668'0 643'4 12/19 Chart for @W5Z Options for @W5Z
Mar 16 656'0s 656'0 -19'4 666'2 666'2 650'6 12/19 Chart for @W6H Options for @W6H
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Mar 15 666'0s 667'0 -17'6 665'0 667'0 665'0 12/19 Chart for KW5H Options for KW5H
May 15 670'2s 604'0 -17'2 12/19 Chart for KW5K Options for KW5K
Jul 15 672'0s 682'0 -16'2 12/19 Chart for KW5N Options for KW5N
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Mar 15 648'2s 650'0 -12'6 658'4 660'2 643'4 12/19 Chart for @MW5H Options for @MW5H
May 15 654'0s 656'4 -13'0 662'0 665'6 649'4 12/19 Chart for @MW5K Options for @MW5K
Jul 15 660'6s 662'2 -12'4 671'6 671'6 655'0 12/19 Chart for @MW5N Options for @MW5N
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Dec 14 385'0s 385'0 0'0 12/19 Chart for @IC4Z Options for @IC4Z
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Dec 14 993'0s 993'0 -4'0 12/19 Chart for @IS4Z Options for @IS4Z
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Jan 15 3635s 3635 - 18 3652 3654 3600 12/19 Chart for @SM5F Options for @SM5F
Mar 15 3520s 3518 - 19 3539 3548 3487 12/19 Chart for @SM5H Options for @SM5H
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Jan 15 31.97s 31.96 0.08 31.95 31.96 31.95 12/19 Chart for BO5F Options for BO5F
Mar 15 32.16s 32.15 0.08 32.06 32.25 32.06 12/19 Chart for BO5H Options for BO5H
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Mar 15 310'4s 307'6 -5'6 12/19 Chart for O5H Options for O5H
May 15 313'4s 313'4 -6'0 12/19 Chart for O5K Options for O5K
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 12/19 15:45
DTN Early Word Opening Livestock 12/19 06:00
DTN Midday Livestock Comments 12/19 11:59
DTN Closing Livestock Comment 12/19 15:54
CME Feeder Cattle Index 12/19
Cattle on Feed Report 12/19 14:05
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 12/19 14:55
Woodbury-Farm Family Business 12/02 11:14

DTN Grain News
DTN Early Word Grains 12/19 05:57
DTN Midday Grain Comments 12/19 11:33
DTN Closing Grain Comments 12/19 13:49
DTN National HRS Index 12/19
Portland Grain Review 12/18
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, December 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, December 19
USDA Daily Market Rates 12/19 06:47

DTN Market News
Informa: Beans Acres Exceed Corn Acres
DTN Early Word Grains 12/19 05:57
DTN Midday Grain Comments 12/19 11:33
DTN Closing Grain Comments 12/19 13:49
DTN Cattle Close/Trends 12/19 15:45
DTN Early Word Opening Livestock 12/19 06:00
DTN Midday Livestock Comments 12/19 11:59
DTN Closing Livestock Comment 12/19 15:54
DTN Chart Technical Points 12/19 16:30
DTN Feeder Pig Index

DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders

DTN Videos
 02:42
12/19/2014 Limited SW Plains Moisture Friday
 01:20
12/19/20014 Grains Slide Friday
 03:33
12/19/2014 Brazilian Deforsetation
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

DTN Ag Headline News
USDA Dropping Checkoff Plan
New World-Record Corn Yield
Amazon Deforestation and Ag-4
Global Fertilizer Outlook - 4
China Holds Grain Import Quotas Steady
Elections Won't Soften TPP Issues
The Market's Fine Print
Water-Quality Trading Touted
Senate Passes Tax Extenders


Quote Ticker
  • CORN (Mar 15) 410'6 -0'4 12/19/14   1:30 PM CST
  • CORN (May 15) 419'0 -0'4 12/19/14   1:30 PM CST
  • CORN (Jul 15) 426'0 -0'2 12/19/14   1:30 PM CST
  • CORN (Sep 15) 423'6 -0'2 12/19/14   1:30 PM CST
  • CORN (Dec 15) 435'2 0'2 12/19/14   1:30 PM CST
  • CORN (Mar 16) 442'0 0'4 12/19/14   1:30 PM CST
  • CORN (Mar 15) 410'6 -0'4 12/19/14   1:30 PM CST
  • CORN (May 15) 419'4 -0'4 12/19/14   1:30 PM CST
  • CORN (Jul 15) 426'4 -0'2 12/19/14   1:30 PM CST
  • CORN (Sep 15) 429'2 -0'2 12/19/14   1:30 PM CST
  • CORN (Dec 15) 435'2 0'2 12/19/14   1:30 PM CST
  • CORN (Mar 16) 444'0 0'4 12/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'0 -4'4 12/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1038'0 -4'6 12/19/14   1:30 PM CST
  • SOYBEANS (May 15) 1048'4 -4'2 12/19/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1045'6 -4'0 12/19/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1052'0 -3'0 12/19/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1032'4 -2'0 12/19/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1030'2 -4'4 12/19/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1038'2 -4'6 12/19/14   1:30 PM CST
  • SOYBEANS (May 15) 1045'6 -4'2 12/19/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1052'2 -4'0 12/19/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1046'0 -3'0 12/19/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1024'0 -2'0 12/19/14   1:30 PM CST
  • WHEAT (Mar 15) 633'0 -23'0 12/19/14   1:30 PM CST
  • WHEAT (May 15) 620'4 -21'6 12/19/14   1:30 PM CST
  • WHEAT (Jul 15) 652'4 -19'6 12/19/14   1:30 PM CST
  • WHEAT (Sep 15) 641'6 -19'4 12/19/14   1:30 PM CST
  • WHEAT (Dec 15) 630'0 -19'2 12/19/14   1:30 PM CST
  • WHEAT (Mar 16) 656'0 -19'4 12/19/14   1:30 PM CST
  • WHEAT (Mar 15) 633'0 -23'0 12/19/14   1:30 PM CST
  • WHEAT (May 15) 635'4 -21'6 12/19/14   1:30 PM CST
  • WHEAT (Jul 15) 635'2 -19'6 12/19/14   1:30 PM CST
  • WHEAT (Sep 15) 641'6 -19'4 12/19/14   1:30 PM CST
  • WHEAT (Dec 15) 652'2 -19'2 12/19/14   1:30 PM CST
  • WHEAT (Mar 16) 656'0 -19'4 12/19/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 667'0 -17'6 12/19/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 604'0 -17'2 12/19/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 682'0 -16'2 12/19/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 650'0 -12'6 12/19/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 656'4 -13'0 12/19/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 662'2 -12'4 12/19/14   1:31 PM CST
  • NATIONAL CORN INDEX (Dec 14) 385'0 0'0 12/19/14   1:50 PM CST
  • NATIONAL SOYBEAN INDEX (Dec 14) 993'0 -4'0 12/19/14   1:50 PM CST
  • SOYBEAN MEAL (Jan 15) 3635 - 18 12/19/14   1:30 PM CST
  • SOYBEAN MEAL (Mar 15) 3518 - 19 12/19/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 31.96 0.08 12/19/14   1:30 PM CST
  • SOYBEAN OIL (Mar 15) 32.15 0.08 12/19/14   1:30 PM CST
  • OATS (Mar 15) 307'6 -5'6 12/19/14   1:30 PM CST
  • OATS (May 15) 313'4 -6'0 12/19/14   1:30 PM CST

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

Local Forecast
Xenia, OH
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 37°F
Low: 19°F
Precip: 0%
High: 47°F
Low: 26°F
Precip: 0%
High: 54°F
Low: 38°F
Precip: 80%
High: 51°F
Low: 35°F
Precip: 80%
High: 41°F
Low: 32°F
Precip: 57%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 35oF Feels Like: 29oF
Humid: 68% Dew Pt: 25oF
Barom: 30.28 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:53 Sunset: 5:13
As reported at SPRINGFIELD, OH at 1:00 PM
View complete Local Weather

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