Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Mar 15 382'6s 380'6 1'2 380'6 380'6 380'6 03/05 Chart for C5H Options for C5H
May 15 390'4s 390'2 1'0 389'6 392'4 388'0 03/05 Chart for C5K Options for C5K
Jul 15 398'2s 398'0 0'6 397'2 399'2 397'2 03/05 Chart for C5N Options for C5N
Sep 15 405'4s 406'2 0'6 406'2 406'2 406'2 03/05 Chart for C5U Options for C5U
Dec 15 414'0s 413'6 0'2 412'2 413'6 412'2 03/05 Chart for C5Z Options for C5Z
Mar 16 423'2s 422'0 0'4 422'0 422'0 422'0 03/05 Chart for C6H Options for C6H
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Mar 15 382'6 380'0 -2'6 381'0 382'4 380'0 06:20A Chart for @C5H Options for @C5H
May 15 390'4 388'0 -2'4 389'0 389'6 387'4 06:20A Chart for @C5K Options for @C5K
Jul 15 398'2 395'6 -2'4 396'4 397'2 395'2 06:20A Chart for @C5N Options for @C5N
Sep 15 405'4 402'6 -2'6 404'2 404'2 402'2 06:20A Chart for @C5U Options for @C5U
Dec 15 414'0 411'4 -2'4 412'2 413'0 411'0 06:20A Chart for @C5Z Options for @C5Z
Mar 16 423'2 420'2 -3'0 421'4 422'0 420'2 06:20A Chart for @C6H Options for @C6H
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Mar 15 979'2s 988'4 -9'6 03/05 Chart for S5H Options for S5H
May 15 985'4s 986'0 -8'4 997'0 997'0 985'0 03/05 Chart for S5K Options for S5K
Jul 15 991'0s 991'0 -8'6 1002'4 1002'4 990'6 03/05 Chart for S5N Options for S5N
Aug 15 989'0s 1027'2 -9'2 03/05 Chart for S5Q Options for S5Q
Sep 15 974'6s 995'0 -8'4 03/05 Chart for S5U Options for S5U
Nov 15 966'0s 975'0 -6'6 03/05 Chart for S5X Options for S5X
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Mar 15 979'2 978'2 -1'0 979'0 980'6 975'4 06:20A Chart for @S5H Options for @S5H
May 15 985'4 984'6 -0'6 985'0 988'2 981'0 06:20A Chart for @S5K Options for @S5K
Jul 15 991'0 990'4 -0'4 990'4 993'6 986'6 06:20A Chart for @S5N Options for @S5N
Aug 15 989'0 988'4 -0'4 990'2 991'2 985'4 06:20A Chart for @S5Q Options for @S5Q
Sep 15 974'6 972'6 -2'0 975'6 976'2 971'6 06:20A Chart for @S5U Options for @S5U
Nov 15 966'0 964'4 -1'4 965'0 968'0 962'0 06:20A Chart for @S5X Options for @S5X
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Mar 15 481'2s 494'4 -12'2 03/05 Chart for W5H Options for W5H
May 15 480'4s 481'0 -15'4 481'4 481'4 481'0 03/05 Chart for W5K Options for W5K
Jul 15 487'6s 487'4 -15'2 487'4 487'4 487'4 03/05 Chart for W5N Options for W5N
Sep 15 498'6s 530'0 -14'0 03/05 Chart for W5U Options for W5U
Dec 15 515'0s 514'4 -13'4 514'4 514'4 514'4 03/05 Chart for W5Z Options for W5Z
Mar 16 528'0s 528'0 -12'2 03/05 Chart for W6H Options for W6H
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Mar 15 481'2 482'2 1'0 482'2 482'2 482'2 06:19A Chart for @W5H Options for @W5H
May 15 480'4 480'4 0'0 480'6 483'2 479'4 06:20A Chart for @W5K Options for @W5K
Jul 15 487'6 486'6 -1'0 487'4 490'0 486'2 06:20A Chart for @W5N Options for @W5N
Sep 15 498'6 496'4 -2'2 500'0 500'0 496'4 06:19A Chart for @W5U Options for @W5U
Dec 15 515'0 512'4 -2'4 514'6 516'0 512'4 06:20A Chart for @W5Z Options for @W5Z
Mar 16 528'0 527'0 -1'0 527'2 527'2 526'0 06:20A Chart for @W6H Options for @W6H
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Mar 15 514'0s 525'4 -9'4 03/05 Chart for KW5H Options for KW5H
May 15 517'0s 527'0 -10'2 03/05 Chart for KW5K Options for KW5K
Jul 15 523'6s 566'4 -10'4 03/05 Chart for KW5N Options for KW5N
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Mar 15 547'0s 548'4 -10'2 549'0 552'0 548'0 06:04A Chart for @MW5H Options for @MW5H
May 15 558'4 557'4 -1'0 558'4 560'0 557'4 06:20A Chart for @MW5K Options for @MW5K
Jul 15 564'4 563'2 -1'2 564'6 566'0 563'2 06:19A Chart for @MW5N Options for @MW5N
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Mar 15 373'0s 373'0 0'0 03/05 Chart for @IC5H Options for @IC5H
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Mar 15 952'0s 952'0 -11'0 03/05 Chart for @IS5H Options for @IS5H
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Mar 15 3344 3352 8 3336 3352 3336 06:18A Chart for @SM5H Options for @SM5H
May 15 3252 3260 8 3253 3260 3241 06:20A Chart for @SM5K Options for @SM5K
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Mar 15 31.43s 32.73 -0.60 03/05 Chart for BO5H Options for BO5H
May 15 31.57s 31.59 -0.64 31.56 31.59 31.56 03/05 Chart for BO5K Options for BO5K
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Mar 15 293'2s 274'0 0'4 03/05 Chart for O5H Options for O5H
May 15 286'4s 278'0 1'6 03/05 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 03/05 15:20
DTN Early Word Opening Livestock 03/05 06:06
DTN Midday Livestock Comments 03/05 11:57
DTN Closing Livestock Comment 03/05 16:19
CME Feeder Cattle Index 03/05
Weekly Beef/Pork Export Sales 03/05 07:45
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/05 15:05
Woodbury:Farm Family Business 01/30 11:05

DTN Grain News
DTN Early Word Grains 03/06 05:59
DTN Midday Grain Comments 03/05 11:26
DTN Closing Grain Comments 03/05 13:47
DTN National HRS Index 03/05
Portland Grain Review 03/05
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, March 5
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, March 5
USDA Daily Market Rates 03/05 06:47

DTN Market News
Great Lakes Nearly 88% Covered in Ice
DTN Early Word Grains 03/06 05:59
DTN Midday Grain Comments 03/05 11:26
DTN Closing Grain Comments 03/05 13:47
DTN Cattle Close/Trends 03/05 15:20
DTN Early Word Opening Livestock 03/05 06:06
DTN Midday Livestock Comments 03/05 11:57
DTN Closing Livestock Comment 03/05 16:19
DTN Chart Technical Points 03/05 16:30
DTN Feeder Pig Index

DTN Ag Headline News
The Many Faces of Success
Groups Push for Energy Focus at Summit
Kub's Den
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook

DTN Videos
 03:03
Wheat Drops to New Low 3/5/2015
 05:05
2/20/2015 Argentina Update
 01:27
3/5/2015 Corn Stronger Thursday
 03:10
3/5/2015 Dry Brazil Pattern Thursday

DTN Ag Headline News
The Many Faces of Success
Groups Push for Energy Focus at Summit
Kub's Den
The Art of Planting - 8
The Art of Planting - 7
TPP Progress
DTN Retail Fertilizer Trends
Dr. Dan Talks Agronomy
DTN Fertilizer Outlook


Quote Ticker
  • CORN (Mar 15) 380'6 1'2 3/5/15   1:30 PM CST
  • CORN (May 15) 390'2 1'0 3/5/15   1:30 PM CST
  • CORN (Jul 15) 398'0 0'6 3/5/15   1:30 PM CST
  • CORN (Sep 15) 406'2 0'6 3/5/15   1:30 PM CST
  • CORN (Dec 15) 413'6 0'2 3/5/15   1:30 PM CST
  • CORN (Mar 16) 422'0 0'4 3/5/15   1:30 PM CST
  • CORN (Mar 15) 380'0 -2'6 3/6/15   6:10 AM CST
  • CORN (May 15) 388'0 -2'4 3/6/15   6:20 AM CST
  • CORN (Jul 15) 395'6 -2'4 3/6/15   6:15 AM CST
  • CORN (Sep 15) 402'6 -2'6 3/6/15   6:15 AM CST
  • CORN (Dec 15) 411'4 -2'4 3/6/15   6:15 AM CST
  • CORN (Mar 16) 420'2 -3'0 3/6/15   6:15 AM CST
  • SOYBEANS (Mar 15) 988'4 -9'6 3/5/15   1:30 PM CST
  • SOYBEANS (May 15) 986'0 -8'4 3/5/15   1:30 PM CST
  • SOYBEANS (Jul 15) 991'0 -8'6 3/5/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1027'2 -9'2 3/5/15   1:30 PM CST
  • SOYBEANS (Sep 15) 995'0 -8'4 3/5/15   1:30 PM CST
  • SOYBEANS (Nov 15) 975'0 -6'6 3/5/15   1:30 PM CST
  • SOYBEANS (Mar 15) 978'2 -1'0 3/6/15   5:41 AM CST
  • SOYBEANS (May 15) 984'6 -0'6 3/6/15   6:19 AM CST
  • SOYBEANS (Jul 15) 990'4 -0'4 3/6/15   6:19 AM CST
  • SOYBEANS (Aug 15) 988'4 -0'4 3/6/15   6:11 AM CST
  • SOYBEANS (Sep 15) 972'6 -2'0 3/6/15   4:42 AM CST
  • SOYBEANS (Nov 15) 964'4 -1'4 3/6/15   6:11 AM CST
  • WHEAT (Mar 15) 494'4 -12'2 3/5/15   1:30 PM CST
  • WHEAT (May 15) 481'0 -15'4 3/5/15   1:30 PM CST
  • WHEAT (Jul 15) 487'4 -15'2 3/5/15   1:30 PM CST
  • WHEAT (Sep 15) 530'0 -14'0 3/5/15   1:30 PM CST
  • WHEAT (Dec 15) 514'4 -13'4 3/5/15   1:30 PM CST
  • WHEAT (Mar 16) 528'0 -12'2 3/5/15   1:30 PM CST
  • WHEAT (Mar 15) 482'2 1'0 3/6/15   1:53 AM CST
  • WHEAT (May 15) 480'4 0'0 3/6/15   6:19 AM CST
  • WHEAT (Jul 15) 486'6 -1'0 3/6/15   6:19 AM CST
  • WHEAT (Sep 15) 496'4 -2'2 3/6/15   5:29 AM CST
  • WHEAT (Dec 15) 512'4 -2'4 3/6/15   5:26 AM CST
  • WHEAT (Mar 16) 527'0 -1'0 3/6/15   5:07 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 525'4 -9'4 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 527'0 -10'2 3/5/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 566'4 -10'4 3/5/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 548'4 -10'2 3/5/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 557'4 -1'0 3/6/15   5:31 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 563'2 -1'2 3/6/15   5:11 AM CST
  • NATIONAL CORN INDEX (Mar 15) 373'0 0'0 3/5/15   1:41 PM CST
  • NATIONAL SOYBEAN INDEX (Mar 15) 952'0 -11'0 3/5/15   1:41 PM CST
  • SOYBEAN MEAL (Mar 15) 3352 8 3/6/15   5:45 AM CST
  • SOYBEAN MEAL (May 15) 3260 8 3/6/15   6:20 AM CST
  • SOYBEAN OIL (Mar 15) 32.73 -0.60 3/5/15   1:30 PM CST
  • SOYBEAN OIL (May 15) 31.59 -0.64 3/5/15   1:30 PM CST
  • OATS (Mar 15) 274'0 0'4 3/5/15   1:30 PM CST
  • OATS (May 15) 278'0 1'6 3/5/15   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: 25°F
Low: 4°F
Precip: 0%
High: 38°F
Low: 18°F
Precip: 20%
High: 41°F
Low: 24°F
Precip: 0%
High: 46°F
Low: 33°F
Precip: 20%
High: 53°F
Low: 33°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 5oF Feels Like: 5oF
Humid: 88% Dew Pt: 2oF
Barom: 30.58 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:00 Sunset: 6:32
As reported at SPRINGFIELD, OH at 7:00 AM
View complete Local Weather

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