Options 
 
Futures
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Sep 16 301'4s 301'4 -2'4 304'0 307'2 301'0 03:30P Chart for @C6U Options for @C6U
Dec 16 315'4s 315'2 -0'2 315'6 319'4 314'6 03:51P Chart for @C6Z Options for @C6Z
Mar 17 326'0s 325'6 0'2 326'0 329'2 325'0 03:51P Chart for @C7H Options for @C7H
May 17 333'4s 333'2 0'2 333'2 336'6 332'4 02:55P Chart for @C7K Options for @C7K
Jul 17 341'2s 340'4 0'2 341'2 344'2 340'2 03:22P Chart for @C7N Options for @C7N
Sep 17 349'0s 348'4 0'2 349'0 351'6 348'2 02:52P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Sep 16 960'0s 958'4 -5'4 966'4 970'4 956'0 01:30P Chart for @S6U Options for @S6U
Nov 16 943'0s 941'2 -7'6 952'0 956'2 938'0 03:58P Chart for @S6X Options for @S6X
Jan 17 946'0s 944'6 -7'4 954'2 958'6 940'6 03:32P Chart for @S7F Options for @S7F
Mar 17 948'2s 946'4 -6'6 955'4 959'6 943'4 01:30P Chart for @S7H Options for @S7H
May 17 951'2s 950'0 -6'6 956'2 962'2 946'4 02:30P Chart for @S7K Options for @S7K
Jul 17 953'4s 951'6 -6'6 961'2 964'4 948'6 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Sep 16 361'0s 362'6 -2'2 363'4 367'0 359'4 01:30P Chart for @W6U Options for @W6U
Dec 16 388'2s 391'0 -4'0 392'4 395'6 386'6 03:52P Chart for @W6Z Options for @W6Z
Mar 17 410'2s 413'2 -4'6 415'4 418'2 409'0 03:40P Chart for @W7H Options for @W7H
May 17 424'2s 427'4 -5'0 430'0 432'2 423'2 01:30P Chart for @W7K Options for @W7K
Jul 17 434'2s 438'0 -4'0 438'0 442'0 433'0 03:42P Chart for @W7N Options for @W7N
Sep 17 451'4s 454'4 -3'2 455'4 455'6 451'0 01:20P Chart for @W7U Options for @W7U
@KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Sep 16 371'2s 373'2 3'4 368'2 376'0 368'2 03:01P Chart for @KW6U Options for @KW6U
Dec 16 397'4s 400'0 0'6 397'4 403'6 395'0 03:57P Chart for @KW6Z Options for @KW6Z
Mar 17 414'0s 417'0 0'2 414'2 420'2 411'4 03:52P Chart for @KW7H Options for @KW7H
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Sep 16 485'6s 486'0 -5'0 490'4 492'6 486'0 01:31P Chart for @MW6U Options for @MW6U
Dec 16 481'4s 484'4 -4'2 484'6 490'0 480'2 03:59P Chart for @MW6Z Options for @MW6Z
Mar 17 490'6s 495'0 -6'2 497'0 500'6 490'0 01:31P Chart for @MW7H Options for @MW7H
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Aug 16 284'0s 284'0 -6'0 01:56P Chart for @IC6Q Options for @IC6Q
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Aug 16 927'0s 927'0 -15'0 01:56P Chart for @IS6Q Options for @IS6Q
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Sep 16 3122s 3115 - 16 3150 3162 3115 02:30P Chart for @SM6U Options for @SM6U
Oct 16 3084s 3077 - 22 3116 3130 3074 02:35P Chart for @SM6V Options for @SM6V
@BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Sep 16 32.47s 32.45 -0.26 32.72 32.72 32.31 04:02P Chart for @BO6U Options for @BO6U
Oct 16 32.60s 32.54 -0.27 32.80 32.83 32.43 02:30P Chart for @BO6V Options for @BO6V
@O - OATS - CBOT
Month Close Last Change Open High Low Time More
Sep 16 161'0s 160'0 -0'6 163'4 163'4 159'0 01:20P Chart for @O6U Options for @O6U
Dec 16 176'0s 175'6 -1'4 177'4 178'2 172'2 01:30P 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 08/31 15:35
DTN Early Word Opening Livestock 08/31 05:58
DTN Midday Livestock Comments 08/31 11:41
DTN Closing Livestock Comment 08/30 16:32
CME Feeder Cattle Index 08/31
Weekly Beef Export Sales 08/25 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 08/31 15:10
Family Business Matters 08/09 11:20

DTN Grain News
DTN Early Word Grains 08/31 05:57
DTN Midday Grain Comments 08/31 11:14
DTN Closing Grain Comments 08/31 13:48
DTN National HRS Index 08/30
Portland Grain Review 08/30
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, August 31
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, August 31
USDA Daily Market Rates 08/31 06:47

DTN Market News
Will Railroads Keep Up During Harvest in US and Canada?
DTN Early Word Grains 08/31 05:57
DTN Midday Grain Comments 08/31 11:14
DTN Closing Grain Comments 08/31 13:48
DTN Cattle Close/Trends 08/31 15:35
DTN Early Word Opening Livestock 08/31 05:58
DTN Midday Livestock Comments 08/31 11:41
DTN Closing Livestock Comment 08/30 16:32
DTN Chart Technical Points 08/31 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Farm Credit Concessions
Neonic Troubles Continue
Fall Markets
DTN Market Matters Blog
DTN Fertilizer Outlook
Seed Pain
DTN Distillers Grain Weekly Update
Midwest Crop Tour Day 4 Wrap
Crop Tour Day 4 Midday Update

DTN Videos
 03:23
8/31/2016 August Ends on A Down Note
 05:08
8/26/2006 Midwest Crop Tour
 01:14
8/31/2016 Corn Slightly Higher
 03:42
8/31/2016 Dry Pattern Ahead

DTN Ag Headline News
Farm Credit Concessions
Neonic Troubles Continue
Fall Markets
DTN Market Matters Blog
DTN Fertilizer Outlook
Seed Pain
DTN Distillers Grain Weekly Update
Midwest Crop Tour Day 4 Wrap
Crop Tour Day 4 Midday Update


Quote Ticker
  • CORN (Sep 16) 301'4 -2'4 8/31/16   1:19 PM CST
  • CORN (Dec 16) 315'2 -0'2 8/31/16   1:19 PM CST
  • CORN (Mar 17) 325'6 0'2 8/31/16   1:19 PM CST
  • CORN (May 17) 333'2 0'2 8/31/16   1:19 PM CST
  • CORN (Jul 17) 340'4 0'2 8/31/16   1:19 PM CST
  • CORN (Sep 17) 348'4 0'2 8/31/16   1:18 PM CST
  • SOYBEANS (Sep 16) 958'4 -5'4 8/31/16   1:19 PM CST
  • SOYBEANS (Nov 16) 941'2 -7'6 8/31/16   1:19 PM CST
  • SOYBEANS (Jan 17) 944'6 -7'4 8/31/16   1:19 PM CST
  • SOYBEANS (Mar 17) 946'4 -6'6 8/31/16   1:19 PM CST
  • SOYBEANS (May 17) 950'0 -6'6 8/31/16   1:19 PM CST
  • SOYBEANS (Jul 17) 951'6 -6'6 8/31/16   1:19 PM CST
  • WHEAT (Sep 16) 362'6 -2'2 8/31/16   1:16 PM CST
  • WHEAT (Dec 16) 391'0 -4'0 8/31/16   1:19 PM CST
  • WHEAT (Mar 17) 413'2 -4'6 8/31/16   1:19 PM CST
  • WHEAT (May 17) 427'4 -5'0 8/31/16   1:19 PM CST
  • WHEAT (Jul 17) 438'0 -4'0 8/31/16   1:19 PM CST
  • WHEAT (Sep 17) 454'4 -3'2 8/31/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 16) 373'2 3'4 8/31/16   1:18 PM CST
  • HARD RED WINTER WHEAT (Dec 16) 400'0 0'6 8/31/16   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 17) 417'0 0'2 8/31/16   1:19 PM CST
  • HARD RED SPRING WHEAT (Sep 16) 486'0 -5'0 8/31/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 16) 484'4 -4'2 8/31/16   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 495'0 -6'2 8/31/16   1:31 PM CST
  • NATIONAL CORN INDEX (Aug 16) 284'0 -6'0 8/31/16   1:56 PM CST
  • NATIONAL SOYBEAN INDEX (Aug 16) 927'0 -15'0 8/31/16   1:56 PM CST
  • SOYBEAN MEAL (Sep 16) 3115 - 16 8/31/16   1:19 PM CST
  • SOYBEAN MEAL (Oct 16) 3077 - 22 8/31/16   1:19 PM CST
  • SOYBEAN OIL (Sep 16) 32.45 -0.26 8/31/16   1:18 PM CST
  • SOYBEAN OIL (Oct 16) 32.54 -0.27 8/31/16   1:19 PM CST
  • OATS (Sep 16) 160'0 -0'6 8/31/16   1:17 PM CST
  • OATS (Dec 16) 175'6 -1'4 8/31/16   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: 82°F
Low: 66°F
Precip: 80%
High: 77°F
Low: 60°F
Precip: 0%
High: 76°F
Low: 55°F
Precip: 0%
High: 80°F
Low: 55°F
Precip: 0%
High: 83°F
Low: 58°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 75oF Feels Like: 80oF
Humid: 94% Dew Pt: 73oF
Barom: 29.93 Wind Dir: SW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:03 Sunset: 8:07
As reported at SPRINGFIELD, OH at 5:00 PM
View complete Local Weather

Member Login


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