Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 353'0s 352'4 -6'6 363'4 364'0 352'2 01:30P Chart for C4Z Options for C4Z
Mar 15 366'6s 366'2 -6'6 378'0 378'0 366'2 01:30P Chart for C5H Options for C5H
May 15 375'2s 376'0 -6'6 378'4 378'4 376'0 01:30P Chart for C5K Options for C5K
Jul 15 382'6s 385'0 -6'6 385'0 385'0 385'0 01:30P Chart for C5N Options for C5N
Sep 15 390'2s 392'6 -6'2 392'6 392'6 392'6 01:30P Chart for C5U Options for C5U
Dec 15 399'4s 401'0 -5'6 409'0 409'0 401'0 01:30P Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 353'0s 352'4 -6'6 359'2 365'0 352'2 03:13P Chart for @C4Z Options for @C4Z
Mar 15 366'6s 366'0 -6'6 372'6 378'4 365'6 03:09P Chart for @C5H Options for @C5H
May 15 375'2s 374'4 -6'6 380'6 387'0 374'4 01:30P Chart for @C5K Options for @C5K
Jul 15 382'6s 382'4 -6'6 388'4 394'2 381'6 01:30P Chart for @C5N Options for @C5N
Sep 15 390'2s 390'0 -6'2 395'6 401'4 389'4 02:30P Chart for @C5U Options for @C5U
Dec 15 399'4s 399'2 -5'6 404'4 410'0 398'6 02:46P Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Nov 14 977'4s 979'4 -15'6 998'0 999'0 976'4 01:30P Chart for S4X Options for S4X
Jan 15 983'2s 984'4 -16'6 1004'4 1004'4 982'4 01:36P Chart for S5F Options for S5F
Mar 15 990'0s 1010'0 -16'4 1010'0 1010'0 991'0 01:30P Chart for S5H Options for S5H
May 15 996'6s 1006'0 -15'6 1006'0 1006'0 998'0 01:30P Chart for S5K Options for S5K
Jul 15 1002'2s 1001'4 -15'2 1002'0 1002'0 1001'4 01:30P Chart for S5N Options for S5N
Aug 15 1002'6s 949'0 -15'0 01:30P Chart for S5Q Options for S5Q
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Nov 14 977'4s 978'2 -15'6 991'4 1002'0 976'4 02:35P Chart for @S4X Options for @S4X
Jan 15 983'2s 983'4 -16'6 998'0 1008'6 982'4 03:07P Chart for @S5F Options for @S5F
Mar 15 990'0s 990'4 -16'4 1004'2 1015'4 989'2 02:48P Chart for @S5H Options for @S5H
May 15 996'6s 996'6 -15'6 1010'2 1022'4 996'0 02:48P Chart for @S5K Options for @S5K
Jul 15 1002'2s 1003'0 -15'2 1014'4 1028'0 1001'4 02:30P Chart for @S5N Options for @S5N
Aug 15 1002'6s 1011'2 -15'0 1022'2 1026'6 1003'2 01:30P Chart for @S5Q Options for @S5Q
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 517'6s 517'4 -9'0 519'0 519'0 517'4 01:30P Chart for W4Z Options for W4Z
Mar 15 531'0s 537'4 -9'2 537'4 537'4 537'4 01:30P Chart for W5H Options for W5H
May 15 538'6s 521'2 -9'2 01:30P Chart for W5K Options for W5K
Jul 15 546'2s 543'2 -9'0 01:30P Chart for W5N Options for W5N
Sep 15 555'6s 555'6 -9'0 01:30P Chart for W5U Options for W5U
Dec 15 568'4s 568'4 -8'6 01:30P Chart for W5Z Options for W5Z
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 517'6s 518'2 -9'0 525'4 539'2 517'2 02:31P Chart for @W4Z Options for @W4Z
Mar 15 531'0s 532'0 -9'2 539'2 552'4 530'4 01:30P Chart for @W5H Options for @W5H
May 15 538'6s 539'2 -9'2 548'0 560'4 538'0 01:30P Chart for @W5K Options for @W5K
Jul 15 546'2s 547'0 -9'0 554'0 567'0 545'6 01:30P Chart for @W5N Options for @W5N
Sep 15 555'6s 557'0 -9'0 565'0 575'6 556'6 01:30P Chart for @W5U Options for @W5U
Dec 15 568'4s 568'4 -8'6 579'0 588'0 568'4 01:30P 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 605'0 -11'4 01:30P Chart for KW4Z Options for KW4Z
Mar 15 596'2s 602'0 -11'4 01:30P Chart for KW5H Options for KW5H
May 15 596'2s 599'6 -11'0 01:30P Chart for KW5K Options for KW5K
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Dec 14 567'0s 566'2 -4'0 571'0 582'0 565'6 02:47P Chart for @MW4Z Options for @MW4Z
Mar 15 578'0s 577'0 -2'2 579'4 591'2 576'6 03:14P Chart for @MW5H Options for @MW5H
May 15 585'6s 585'4 -2'0 589'0 599'0 585'0 03:14P Chart for @MW5K Options for @MW5K
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Oct 14 320'0s 320'0 -6'0 01:52P Chart for @IC4V Options for @IC4V
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Oct 14 929'0s 929'0 -6'0 01:52P Chart for @IS4V Options for @IS4V
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 3502s 3496 - 22 3530 3592 3471 01:30P Chart for @SM4Z Options for @SM4Z
Jan 15 3388s 3386 - 32 3420 3477 3378 01:30P Chart for @SM5F Options for @SM5F
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 32.39s 32.52 -0.28 32.54 32.60 32.12 01:30P Chart for BO4Z Options for BO4Z
Jan 15 32.64s 32.48 -0.28 32.79 32.83 32.40 01:30P Chart for BO5F Options for BO5F
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Dec 14 351'6s 338'0 -8'6 01:30P Chart for O4Z Options for O4Z
Mar 15 339'6s 339'6 -8'2 01:30P 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 10/23 15:45
DTN Early Word Opening Livestock 10/24 06:23
DTN Midday Livestock Comments 10/23 12:00
DTN Closing Livestock Comment 10/23 15:15
CME Feeder Cattle Index 10/22
Cattle on Feed Preview 10/23 13:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/23 15:05
Woodbury-Farm Family Business 10/13 14:29

DTN Grain News
DTN Early Word Grains 10/24 06:00
DTN Midday Grain Comments 10/23 11:23
DTN Closing Grain Comments 10/23 13:45
DTN National HRS Index 10/23
Portland Grain Review 10/23
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, October 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, October 23
USDA Daily Market Rates 10/24 06:47

DTN Market News
Acreage Arguments
DTN Early Word Grains 10/24 06:00
DTN Midday Grain Comments 10/23 11:23
DTN Closing Grain Comments 10/23 13:45
DTN Cattle Close/Trends 10/23 15:45
DTN Early Word Opening Livestock 10/24 06:23
DTN Midday Livestock Comments 10/23 12:00
DTN Closing Livestock Comment 10/23 15:15
DTN Chart Technical Points 10/23 16:30
DTN Feeder Pig Index

DTN Ag Headline News
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands

DTN Videos
 04:06
10/23/2014 Grains Charge Higher Thursday
 03:20
10/24/2014 Dry Weekend Pattern Friday
 01:27
10/24/2014 Profit-Taking Friday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Ag Headline News
To Catch a (Silent) Thief
Cash Will Be King
DDGS Eyed as Fish Food
COOL Debate Marches On
One Step at a Time
Tools Apply Inputs With Precision
Shatter-Prone Soybeans
Court Tosses E15 Labeling Lawsuit
Ranch Hands


Quote Ticker
  • CORN (Dec 14) 352'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Mar 15) 366'2 -6'6 10/24/14   1:30 PM CST
  • CORN (May 15) 376'0 -6'6 10/24/14   1:30 PM CST
  • CORN (Jul 15) 385'0 -6'6 10/24/14   1:30 PM CST
  • CORN (Sep 15) 392'6 -6'2 10/24/14   1:30 PM CST
  • CORN (Dec 15) 401'0 -5'6 10/24/14   1:30 PM CST
  • CORN (Dec 14) 352'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Mar 15) 366'0 -6'6 10/24/14   1:30 PM CST
  • CORN (May 15) 374'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Jul 15) 382'4 -6'6 10/24/14   1:30 PM CST
  • CORN (Sep 15) 390'0 -6'2 10/24/14   1:30 PM CST
  • CORN (Dec 15) 399'2 -5'6 10/24/14   1:30 PM CST
  • SOYBEANS (Nov 14) 979'4 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jan 15) 984'4 -16'6 10/24/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1010'0 -16'4 10/24/14   1:30 PM CST
  • SOYBEANS (May 15) 1006'0 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1001'4 -15'2 10/24/14   1:30 PM CST
  • SOYBEANS (Aug 15) 949'0 -15'0 10/24/14   1:30 PM CST
  • SOYBEANS (Nov 14) 978'2 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jan 15) 983'4 -16'6 10/24/14   1:30 PM CST
  • SOYBEANS (Mar 15) 990'4 -16'4 10/24/14   1:30 PM CST
  • SOYBEANS (May 15) 996'6 -15'6 10/24/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1003'0 -15'2 10/24/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1011'2 -15'0 10/24/14   1:30 PM CST
  • WHEAT (Dec 14) 517'4 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Mar 15) 537'4 -9'2 10/24/14   1:30 PM CST
  • WHEAT (May 15) 521'2 -9'2 10/24/14   1:30 PM CST
  • WHEAT (Jul 15) 543'2 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Sep 15) 555'6 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Dec 15) 568'4 -8'6 10/24/14   1:30 PM CST
  • WHEAT (Dec 14) 518'2 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Mar 15) 532'0 -9'2 10/24/14   1:30 PM CST
  • WHEAT (May 15) 539'2 -9'2 10/24/14   1:30 PM CST
  • WHEAT (Jul 15) 547'0 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Sep 15) 557'0 -9'0 10/24/14   1:30 PM CST
  • WHEAT (Dec 15) 568'4 -8'6 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 605'0 -11'4 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 602'0 -11'4 10/24/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 599'6 -11'0 10/24/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 566'2 -4'0 10/24/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 577'0 -2'2 10/24/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 585'4 -2'0 10/24/14   1:31 PM CST
  • NATIONAL CORN INDEX (Oct 14) 320'0 -6'0 10/24/14   1:52 PM CST
  • NATIONAL SOYBEAN INDEX (Oct 14) 929'0 -6'0 10/24/14   1:52 PM CST
  • SOYBEAN MEAL (Dec 14) 3496 - 22 10/24/14   1:30 PM CST
  • SOYBEAN MEAL (Jan 15) 3386 - 32 10/24/14   1:30 PM CST
  • SOYBEAN OIL (Dec 14) 32.52 -0.28 10/24/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 32.48 -0.28 10/24/14   1:30 PM CST
  • OATS (Dec 14) 338'0 -8'6 10/24/14   1:30 PM CST
  • OATS (Mar 15) 339'6 -8'2 10/24/14   1:30 PM CST

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

Local Forecast
Xenia, OH
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 64°F
Low: 37°F
Precip: 0%
High: 69°F
Low: 44°F
Precip: 0%
High: 65°F
Low: 40°F
Precip: 0%
High: 73°F
Low: 45°F
Precip: 0%
High: 71°F
Low: 57°F
Precip: 50%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 65oF Feels Like: 65oF
Humid: 38% Dew Pt: 39oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:55 Sunset: 6:43
As reported at SPRINGFIELD, OH at 4:00 PM
View complete Local Weather

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