Options 
 
Futures
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 16 331'6 330'0 -1'6 331'6 332'4 330'0 05:00A Chart for @C6Z Options for @C6Z
Mar 17 341'6 340'0 -1'6 341'4 342'2 340'0 05:00A Chart for @C7H Options for @C7H
May 17 348'6 347'0 -1'6 348'6 348'6 347'0 05:00A Chart for @C7K Options for @C7K
Jul 17 355'6 354'2 -1'4 355'4 356'0 354'2 05:00A Chart for @C7N Options for @C7N
Sep 17 362'6 362'2 -0'4 362'6 362'6 362'0 05:00A Chart for @C7U Options for @C7U
Dec 17 372'0 370'2 -1'6 372'0 372'4 370'2 05:00A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Nov 16 952'4 947'0 -5'4 951'6 952'4 947'0 05:00A Chart for @S6X Options for @S6X
Jan 17 958'6 953'2 -5'4 958'0 958'4 953'2 05:00A Chart for @S7F Options for @S7F
Mar 17 965'2 959'6 -5'4 964'0 965'0 959'6 05:00A Chart for @S7H Options for @S7H
May 17 971'0 966'6 -4'2 970'0 970'2 966'0 05:00A Chart for @S7K Options for @S7K
Jul 17 975'6 970'6 -5'0 974'6 975'0 970'4 05:00A Chart for @S7N Options for @S7N
Aug 17 974'6 970'4 -4'2 974'0 974'0 970'4 05:00A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 16 404'0 403'2 -0'6 404'4 405'4 402'4 05:00A Chart for @W6Z Options for @W6Z
Mar 17 426'0 425'4 -0'4 426'2 427'6 425'0 05:00A Chart for @W7H Options for @W7H
May 17 439'4 439'2 -0'2 440'0 440'0 438'4 05:00A Chart for @W7K Options for @W7K
Jul 17 448'4 448'0 -0'4 449'0 449'2 447'4 05:00A Chart for @W7N Options for @W7N
Sep 17 462'4s 461'6 5'0 457'6 461'6 454'6 05:00A Chart for @W7U Options for @W7U
Dec 17 481'0 480'4 -0'4 481'2 481'2 480'4 05:00A Chart for @W7Z Options for @W7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Dec 16 419'2 418'2 -1'0 419'2 420'6 418'2 05:00A Chart for @KW6Z Options for @KW6Z
Mar 17 436'0 434'4 -1'4 435'6 437'0 434'4 05:00A Chart for @KW7H Options for @KW7H
May 17 446'0 446'4 0'4 446'4 446'4 446'4 05:00A Chart for @KW7K Options for @KW7K
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Dec 16 502'6 502'2 -0'4 501'6 503'0 501'6 04:51A Chart for @MW6Z Options for @MW6Z
Mar 17 511'0 510'2 -0'6 510'2 510'4 510'2 05:00A Chart for @MW7H Options for @MW7H
May 17 518'6 518'0 -0'6 518'0 518'0 518'0 05:00A Chart for @MW7K Options for @MW7K
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Sep 16 300'0s 300'0 1'0 09/27 Chart for @IC6U Options for @IC6U
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Sep 16 911'0s 911'0 0'0 09/27 Chart for @IS6U Options for @IS6U
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Oct 16 2993 2993 2993 3003 2980 05:00A Chart for @SM6V Options for @SM6V
Dec 16 2996 2995 - 1 2995 3007 2981 05:00A Chart for @SM6Z Options for @SM6Z
@BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Oct 16 33.12 32.59 -0.53 33.13 33.13 32.52 05:00A Chart for @BO6V Options for @BO6V
Dec 16 33.35 32.84 -0.51 33.37 33.37 32.75 05:00A Chart for @BO6Z Options for @BO6Z
@O - OATS - CBOT
Month Close Last Change Open High Low Time More
Dec 16 174'4 174'4 0'0 175'0 175'0 174'2 04:30A Chart for @O6Z Options for @O6Z
Mar 17 184'6s 185'0 0'0 185'0 185'0 184'0 01:54A Chart for @O7H Options for @O7H
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 09/27 15:50
DTN Early Word Opening Livestock 09/27 06:37
DTN Midday Livestock Comments 09/27 11:39
DTN Closing Livestock Comment 09/27 15:08
CME Feeder Cattle Index 09/27
USDA Cattle On Feed Report 09/23 14:10
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 09/27 15:05
Family Business Matters 09/02 09:46

DTN Grain News
DTN Early Word Grains 09/27 06:00
DTN Midday Grain Comments 09/27 11:32
DTN Closing Grain Comments 09/27 13:51
DTN National HRS Index 09/27
Portland Grain Review 09/22
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, September 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, September 27
USDA Daily Market Rates 09/27 06:47

DTN Market News
What Happens When Grain Gets Sick?
DTN Early Word Grains 09/27 06:00
DTN Midday Grain Comments 09/27 11:32
DTN Closing Grain Comments 09/27 13:51
DTN Cattle Close/Trends 09/27 15:50
DTN Early Word Opening Livestock 09/27 06:37
DTN Midday Livestock Comments 09/27 11:39
DTN Closing Livestock Comment 09/27 15:08
DTN Chart Technical Points 09/27 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Corn, Wheat Inspections Bullish
Mycotoxin Problems
NH3 Reg Rejected
September Soaker
Ag's HR Coach
The Market's Fine Print
Dr. Dan Talks Agronomy
WOTUS Reform Urged
DTN Retail Fertilizer Trends

DTN Videos
 03:23
9/27/2016 Grains Finish Higher
 08:43
9/19/2016 DTNPF Ag Confidence Index Results
 01:26
9/27/2016 Grains Mixed Tuesday
 02:09
9/27/2016 Mild Conditions For Harvest

DTN Ag Headline News
Corn, Wheat Inspections Bullish
Mycotoxin Problems
NH3 Reg Rejected
September Soaker
Ag's HR Coach
The Market's Fine Print
Dr. Dan Talks Agronomy
WOTUS Reform Urged
DTN Retail Fertilizer Trends


Quote Ticker
  • CORN (Dec 16) 330'0 -1'6 9/28/16   4:57 AM CST
  • CORN (Mar 17) 340'0 -1'6 9/28/16   4:58 AM CST
  • CORN (May 17) 347'0 -1'6 9/28/16   4:40 AM CST
  • CORN (Jul 17) 354'2 -1'4 9/28/16   4:06 AM CST
  • CORN (Sep 17) 362'2 -0'4 9/28/16   2:40 AM CST
  • CORN (Dec 17) 370'2 -1'6 9/28/16   4:43 AM CST
  • SOYBEANS (Nov 16) 947'0 -5'4 9/28/16   5:00 AM CST
  • SOYBEANS (Jan 17) 953'2 -5'4 9/28/16   4:46 AM CST
  • SOYBEANS (Mar 17) 959'6 -5'4 9/28/16   4:49 AM CST
  • SOYBEANS (May 17) 966'6 -4'2 9/28/16   4:10 AM CST
  • SOYBEANS (Jul 17) 970'6 -5'0 9/28/16   4:43 AM CST
  • SOYBEANS (Aug 17) 970'4 -4'2 9/28/16   4:02 AM CST
  • WHEAT (Dec 16) 403'2 -0'6 9/28/16   4:54 AM CST
  • WHEAT (Mar 17) 425'4 -0'4 9/28/16   4:56 AM CST
  • WHEAT (May 17) 439'2 -0'2 9/28/16   3:54 AM CST
  • WHEAT (Jul 17) 448'0 -0'4 9/28/16   4:54 AM CST
  • WHEAT (Sep 17) 461'6 5'0 9/27/16   1:15 PM CST
  • WHEAT (Dec 17) 480'4 -0'4 9/28/16   3:06 AM CST
  • HARD RED WINTER WHEAT (Dec 16) 418'2 -1'0 9/28/16   4:51 AM CST
  • HARD RED WINTER WHEAT (Mar 17) 434'4 -1'4 9/28/16   4:50 AM CST
  • HARD RED WINTER WHEAT (May 17) 446'4 0'4 9/27/16   10:03 PM CST
  • HARD RED SPRING WHEAT (Dec 16) 502'2 -0'4 9/28/16   4:47 AM CST
  • HARD RED SPRING WHEAT (Mar 17) 510'2 -0'6 9/28/16   4:47 AM CST
  • HARD RED SPRING WHEAT (May 17) 518'0 -0'6 9/27/16   7:00 PM CST
  • NATIONAL CORN INDEX (Sep 16) 300'0 1'0 9/27/16   1:55 PM CST
  • NATIONAL SOYBEAN INDEX (Sep 16) 911'0 0'0 9/27/16   1:55 PM CST
  • SOYBEAN MEAL (Oct 16) 2993 9/28/16   4:46 AM CST
  • SOYBEAN MEAL (Dec 16) 2995 - 1 9/28/16   5:00 AM CST
  • SOYBEAN OIL (Oct 16) 32.59 -0.53 9/28/16   4:46 AM CST
  • SOYBEAN OIL (Dec 16) 32.84 -0.51 9/28/16   5:00 AM CST
  • OATS (Dec 16) 174'4 0'0 9/27/16   11:05 PM CST
  • OATS (Mar 17) 185'0 0'0 9/27/16   1:17 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: 63°F
Low: 53°F
Precip: 80%
High: 67°F
Low: 48°F
Precip: 62%
High: 67°F
Low: 52°F
Precip: 62%
High: 69°F
Low: 51°F
Precip: 80%
High: 72°F
Low: 51°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 56oF Feels Like: 56oF
Humid: 72% Dew Pt: 47oF
Barom: 29.82 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:29 Sunset: 7:22
As reported at SPRINGFIELD, OH at 5:00 AM
View complete Local Weather

Member Login


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