Options 
 
Futures
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Sep 16 332'4 332'4 0'0 332'4 332'4 332'0 08:35P Chart for @C6U Options for @C6U
Dec 16 339'4 339'4 0'0 339'4 339'6 338'6 08:35P Chart for @C6Z Options for @C6Z
Mar 17 349'0 349'0 0'0 349'0 349'0 348'2 08:35P Chart for @C7H Options for @C7H
May 17 354'4 354'0 -0'4 354'0 354'0 354'0 08:35P Chart for @C7K Options for @C7K
Jul 17 359'4 359'4 0'0 359'0 359'4 359'0 08:35P Chart for @C7N Options for @C7N
Sep 17 363'4 363'6 0'2 363'6 363'6 363'6 08:06P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Aug 16 993'4 999'2 5'6 994'0 999'2 993'0 08:36P Chart for @S6Q Options for @S6Q
Sep 16 985'0 990'0 5'0 985'4 990'0 984'6 08:36P Chart for @S6U Options for @S6U
Nov 16 973'6 979'6 6'0 974'6 980'0 972'4 08:36P Chart for @S6X Options for @S6X
Jan 17 974'4 980'4 6'0 975'0 980'6 973'4 08:36P Chart for @S7F Options for @S7F
Mar 17 963'2 970'0 6'6 964'6 970'0 964'0 08:36P Chart for @S7H Options for @S7H
May 17 959'0 967'6 8'6 959'0 967'6 959'0 08:36P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Sep 16 415'0 415'4 0'4 416'6 417'2 415'2 08:36P Chart for @W6U Options for @W6U
Dec 16 442'0 442'2 0'2 443'6 444'0 442'0 08:36P Chart for @W6Z Options for @W6Z
Mar 17 469'2 469'4 0'2 469'4 469'4 469'4 08:35P Chart for @W7H Options for @W7H
May 17 482'2 482'0 -0'2 482'0 482'0 482'0 08:36P Chart for @W7K Options for @W7K
Jul 17 489'2 489'4 0'2 489'6 489'6 489'4 08:35P Chart for @W7N Options for @W7N
Sep 17 501'4s 503'2 -13'0 509'6 509'6 503'2 08:36P Chart for @W7U Options for @W7U
@KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Sep 16 412'0 412'0 0'0 412'2 413'6 412'0 08:36P Chart for @KW6U Options for @KW6U
Dec 16 438'4 438'6 0'2 440'0 440'0 438'6 08:30P Chart for @KW6Z Options for @KW6Z
Mar 17 455'4 456'0 0'4 456'0 456'0 456'0 08:28P Chart for @KW7H Options for @KW7H
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Sep 16 486'4 487'6 1'2 486'4 487'6 486'4 08:30P Chart for @MW6U Options for @MW6U
Dec 16 502'4 503'6 1'2 503'2 503'6 503'2 08:30P Chart for @MW6Z Options for @MW6Z
Mar 17 518'4 519'4 1'0 519'4 519'4 519'4 08:30P Chart for @MW7H Options for @MW7H
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Jul 16 313'0s 313'0 -1'0 01:47P Chart for @IC6N Options for @IC6N
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Jul 16 948'0s 948'0 0'0 01:47P Chart for @IS6N Options for @IS6N
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Aug 16 3414 3417 3 3414 3418 3406 08:36P Chart for @SM6Q Options for @SM6Q
Sep 16 3412 3415 3 3411 3415 3400 08:36P Chart for @SM6U Options for @SM6U
@BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Aug 16 29.56 29.82 0.26 29.58 29.82 29.56 08:35P Chart for @BO6Q Options for @BO6Q
Sep 16 29.68 29.94 0.26 29.69 29.94 29.68 08:35P Chart for @BO6U Options for @BO6U
@O - OATS - CBOT
Month Close Last Change Open High Low Time More
Sep 16 200'2s 199'6 -4'0 204'0 204'0 198'2 07:52P Chart for @O6U Options for @O6U
Dec 16 198'6s 197'2 -0'6 197'6 198'6 194'0 07:52P Chart for @O6Z Options for @O6Z
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 Trupointe Cooperative 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 07/26 15:45
DTN Early Word Opening Livestock 07/26 08:38
DTN Midday Livestock Comments 07/26 12:05
DTN Closing Livestock Comment 07/26 15:19
CME Feeder Cattle Index 07/26
USDA Cattle On Feed 07/22 14:10
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/26 15:00
Family Business Matters 06/09 06:30

DTN Grain News
DTN Early Word Grains 07/26 05:57
DTN Midday Grain Comments 07/26 11:38
DTN Closing Grain Comments 07/26 13:42
DTN National HRS Index 07/26
Portland Grain Review 07/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, July 26
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, July 26
USDA Daily Market Rates 07/26 06:47

DTN Market News
Freight Costs Rise as Large Crops Loom
DTN Early Word Grains 07/26 05:57
DTN Midday Grain Comments 07/26 11:38
DTN Closing Grain Comments 07/26 13:42
DTN Cattle Close/Trends 07/26 15:45
DTN Early Word Opening Livestock 07/26 08:38
DTN Midday Livestock Comments 07/26 12:05
DTN Closing Livestock Comment 07/26 15:19
DTN Chart Technical Points 07/26 16:30
DTN Feeder Pig Index

DTN Ag Headline News
No Yield Loss Necessary
Todd's Take
Grazing Leases Important
Kaine's Ag Resume
Cash Market Moves
Fire From the Sky
DTN Distillers Grain Weekly Update
Aggies Gather at RNC
Sorghum Pest Alert

DTN Videos
 04:54
7/26/2016 Wheat Fades Tuesday
 04:18
7/22/2016 Crop Weather Outlook
 01:27
7/26/2016 Beans Rally Tuesday
 03:10
7/26/2016 Less-Stressful Forecast Tuesday

DTN Ag Headline News
No Yield Loss Necessary
Todd's Take
Grazing Leases Important
Kaine's Ag Resume
Cash Market Moves
Fire From the Sky
DTN Distillers Grain Weekly Update
Aggies Gather at RNC
Sorghum Pest Alert


Quote Ticker
  • CORN (Sep 16) 332'4 0'0 7/26/16   8:34 PM CST
  • CORN (Dec 16) 339'4 0'0 7/26/16   8:32 PM CST
  • CORN (Mar 17) 349'0 0'0 7/26/16   8:32 PM CST
  • CORN (May 17) 354'0 -0'4 7/26/16   7:00 PM CST
  • CORN (Jul 17) 359'4 0'0 7/26/16   8:24 PM CST
  • CORN (Sep 17) 363'6 0'2 7/26/16   7:19 PM CST
  • SOYBEANS (Aug 16) 999'2 5'6 7/26/16   8:35 PM CST
  • SOYBEANS (Sep 16) 990'0 5'0 7/26/16   8:29 PM CST
  • SOYBEANS (Nov 16) 980'0 6'2 7/26/16   8:35 PM CST
  • SOYBEANS (Jan 17) 980'4 6'0 7/26/16   8:34 PM CST
  • SOYBEANS (Mar 17) 970'0 6'6 7/26/16   8:24 PM CST
  • SOYBEANS (May 17) 967'6 8'6 7/26/16   8:26 PM CST
  • WHEAT (Sep 16) 415'4 0'4 7/26/16   8:35 PM CST
  • WHEAT (Dec 16) 442'2 0'2 7/26/16   8:31 PM CST
  • WHEAT (Mar 17) 469'4 0'2 7/26/16   7:35 PM CST
  • WHEAT (May 17) 482'0 -0'2 7/26/16   7:44 PM CST
  • WHEAT (Jul 17) 489'4 0'2 7/26/16   7:42 PM CST
  • WHEAT (Sep 17) 503'2 -13'0 7/26/16   1:16 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 412'0 0'0 7/26/16   8:26 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 438'6 0'2 7/26/16   7:09 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 456'0 0'4 7/26/16   7:01 PM CST
  • HARD RED SPRING WHEAT (Sep 16) 487'6 1'2 7/26/16   7:53 PM CST
  • HARD RED SPRING WHEAT (Dec 16) 503'6 1'2 7/26/16   8:02 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 519'4 1'0 7/26/16   7:00 PM CST
  • NATIONAL CORN INDEX (Jul 16) 313'0 -1'0 7/26/16   1:47 PM CST
  • NATIONAL SOYBEAN INDEX (Jul 16) 948'0 0'0 7/26/16   1:47 PM CST
  • SOYBEAN MEAL (Aug 16) 3417 3 7/26/16   8:32 PM CST
  • SOYBEAN MEAL (Sep 16) 3415 3 7/26/16   8:33 PM CST
  • SOYBEAN OIL (Aug 16) 29.82 0.26 7/26/16   8:34 PM CST
  • SOYBEAN OIL (Sep 16) 29.94 0.26 7/26/16   8:33 PM CST
  • OATS (Sep 16) 199'6 -4'0 7/26/16   1:19 PM CST
  • OATS (Dec 16) 197'2 -0'6 7/26/16   1:18 PM CST

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

Local Forecast
Xenia, OH
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 87°F
Low: 68°F
Precip: 0%
High: 83°F
Low: 69°F
Precip: 50%
High: 81°F
Low: 67°F
Precip: 80%
High: 81°F
Low: 65°F
Precip: 76%
High: 83°F
Low: 65°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 78oF Feels Like: 82oF
Humid: 76% Dew Pt: 70oF
Barom: 30 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:30 Sunset: 8:53
As reported at SPRINGFIELD, OH at 9:00 PM
View complete Local Weather

Member Login


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