Options 
 
Futures
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Jul 15 419'6 413'4 -6'2 417'6 419'0 408'6 10:32A Chart for @C5N Options for @C5N
Sep 15 428'4 422'2 -6'2 427'0 428'0 417'0 10:32A Chart for @C5U Options for @C5U
Dec 15 437'2 430'6 -6'4 434'6 437'0 425'6 10:32A Chart for @C5Z Options for @C5Z
Mar 16 446'4 440'2 -6'2 443'4 446'0 435'0 10:32A Chart for @C6H Options for @C6H
May 16 452'0 445'6 -6'2 447'6 450'6 441'0 10:32A Chart for @C6K Options for @C6K
Jul 16 455'4 449'2 -6'2 452'2 455'0 445'0 10:32A Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jul 15 1045'2 1032'2 -13'0 1037'0 1038'0 1026'2 10:32A Chart for @S5N Options for @S5N
Aug 15 1038'2 1021'4 -16'6 1032'0 1032'0 1017'0 10:32A Chart for @S5Q Options for @S5Q
Sep 15 1031'4 1015'0 -16'4 1025'4 1025'4 1010'4 10:32A Chart for @S5U Options for @S5U
Nov 15 1030'2 1014'0 -16'2 1023'2 1023'2 1008'2 10:32A Chart for @S5X Options for @S5X
Jan 16 1035'6 1019'4 -16'2 1028'6 1028'6 1014'2 10:32A Chart for @S6F Options for @S6F
Mar 16 1028'6 1015'6 -13'0 1020'4 1022'4 1010'2 10:32A Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Jul 15 585'6 588'0 2'2 580'0 588'0 567'2 10:32A Chart for @W5N Options for @W5N
Sep 15 590'4 592'0 1'4 584'4 593'0 572'2 10:32A Chart for @W5U Options for @W5U
Dec 15 599'2 600'4 1'2 594'0 602'0 581'4 10:32A Chart for @W5Z Options for @W5Z
Mar 16 608'0 608'6 0'6 602'2 611'0 591'4 10:32A Chart for @W6H Options for @W6H
May 16 613'4 613'4 0'0 604'0 614'6 598'0 10:32A Chart for @W6K Options for @W6K
Jul 16 608'2 608'2 0'0 600'4 609'2 593'2 10:32A Chart for @W6N Options for @W6N
@KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Jul 15 576'0 576'2 0'2 569'2 577'0 558'2 10:32A Chart for @KW5N Options for @KW5N
Sep 15 591'6 594'0 2'2 587'4 594'4 572'6 10:32A Chart for @KW5U Options for @KW5U
Dec 15 611'2 614'2 3'0 609'6 615'0 593'6 10:32A Chart for @KW5Z Options for @KW5Z
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Jul 15 606'2 596'2 -10'0 595'6 600'2 595'6 10:32A Chart for @MW5N Options for @MW5N
Sep 15 624'0 629'4 5'4 619'0 630'6 603'4 10:32A Chart for @MW5U Options for @MW5U
Dec 15 639'6 644'6 5'0 629'0 646'4 619'4 10:32A Chart for @MW5Z Options for @MW5Z
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Jul 15 408'0s 408'0 2'0 07/02 Chart for @IC5N Options for @IC5N
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Jul 15 1011'0s 1011'0 -3'0 07/02 Chart for @IS5N Options for @IS5N
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Jul 15 3574 3543 - 31 3567 3567 3515 10:32A Chart for @SM5N Options for @SM5N
Aug 15 3501 3467 - 34 3465 3486 3438 10:32A Chart for @SM5Q Options for @SM5Q
@BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Jul 15 33.36 32.68 -0.68 33.30 33.32 32.53 10:32A Chart for @BO5N Options for @BO5N
Aug 15 33.48 32.84 -0.64 33.45 33.48 32.61 10:32A Chart for @BO5Q Options for @BO5Q
@O - OATS - CBOT
Month Close Last Change Open High Low Time More
Jul 15 250'0 250'0 0'0 249'4 250'0 249'4 10:28A Chart for @O5N Options for @O5N
Sep 15 260'0 256'2 -3'6 256'2 257'0 254'4 10:28A Chart for @O5U Options for @O5U
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 Prices 07/06 09:45
DTN Early Word Opening Livestock 07/06 06:19
DTN Midday Livestock Comments 07/02 11:23
DTN Closing Livestock Comment 07/02 15:43
CME Feeder Cattle Index 07/02
Weekly Beef/Pork Export Sales 07/02 07:40
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 07/06 07:40
Woodbury:Farm Family Business 06/11 08:33

DTN Grain News
DTN Early Word Grains 07/06 05:56
DTN Midday Grain Comments 07/02 11:26
DTN Closing Grain Comments 07/02 12:44
DTN National HRS Index 07/03
Portland Grain Review 06/30
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, July 3
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, July 3
USDA Daily Market Rates 07/06 06:47

DTN Market News
Record Trading Volumes in Ag
DTN Early Word Grains 07/06 05:56
DTN Midday Grain Comments 07/02 11:26
DTN Closing Grain Comments 07/02 12:44
DTN Cattle Prices 07/06 09:45
DTN Early Word Opening Livestock 07/06 06:19
DTN Midday Livestock Comments 07/02 11:23
DTN Closing Livestock Comment 07/02 15:43
DTN Chart Technical Points 07/03 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Midsummer Weather Outlook - 2
Informa Lowers Production Potential
Crop Tech Corner
The Market's Fine Print
Midsummer Weather Outlook - 1
Fungus Among Us
USDA Reports Summary
View From the Cab
USDA Weekly Crop Progress

DTN Videos
 04:21
7/2/2015 Wet Hay Challenges and Tips
 03:33
7/2/2015 Grains End the Week Higher
 01:25
7/2/2015 Grains Higher Thursday
 03:34
7/2/2015 Additional Eastern Midwest Rain Thursday

DTN Ag Headline News
Midsummer Weather Outlook - 2
Informa Lowers Production Potential
Crop Tech Corner
The Market's Fine Print
Midsummer Weather Outlook - 1
Fungus Among Us
USDA Reports Summary
View From the Cab
USDA Weekly Crop Progress


Quote Ticker
  • CORN (Jul 15) 413'4 -6'2 7/6/15   10:31 AM CST
  • CORN (Sep 15) 422'4 -6'0 7/6/15   10:33 AM CST
  • CORN (Dec 15) 431'2 -6'0 7/6/15   10:33 AM CST
  • CORN (Mar 16) 440'4 -6'0 7/6/15   10:33 AM CST
  • CORN (May 16) 445'6 -6'2 7/6/15   10:31 AM CST
  • CORN (Jul 16) 449'4 -6'0 7/6/15   10:32 AM CST
  • SOYBEANS (Jul 15) 1032'2 -13'0 7/6/15   10:30 AM CST
  • SOYBEANS (Aug 15) 1022'4 -15'6 7/6/15   10:33 AM CST
  • SOYBEANS (Sep 15) 1016'2 -15'2 7/6/15   10:33 AM CST
  • SOYBEANS (Nov 15) 1014'4 -15'6 7/6/15   10:33 AM CST
  • SOYBEANS (Jan 16) 1021'0 -14'6 7/6/15   10:33 AM CST
  • SOYBEANS (Mar 16) 1016'4 -12'2 7/6/15   10:33 AM CST
  • WHEAT (Jul 15) 588'0 2'2 7/6/15   10:27 AM CST
  • WHEAT (Sep 15) 592'6 2'2 7/6/15   10:33 AM CST
  • WHEAT (Dec 15) 601'6 2'4 7/6/15   10:33 AM CST
  • WHEAT (Mar 16) 610'2 2'2 7/6/15   10:33 AM CST
  • WHEAT (May 16) 613'4 0'0 7/6/15   10:31 AM CST
  • WHEAT (Jul 16) 608'2 0'0 7/6/15   10:29 AM CST
  • HARD RED WINTER WHEAT (Jul 15) 576'2 0'2 7/6/15   10:25 AM CST
  • HARD RED WINTER WHEAT (Sep 15) 594'6 3'0 7/6/15   10:33 AM CST
  • HARD RED WINTER WHEAT (Dec 15) 614'2 3'0 7/6/15   10:32 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 596'2 -10'0 7/6/15   8:31 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 631'0 7'0 7/6/15   10:33 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 644'6 5'0 7/6/15   10:30 AM CST
  • NATIONAL CORN INDEX (Jul 15) 408'0 2'0 7/2/15   1:36 PM CST
  • NATIONAL SOYBEAN INDEX (Jul 15) 1011'0 -3'0 7/2/15   1:36 PM CST
  • SOYBEAN MEAL (Jul 15) 3543 - 31 7/6/15   10:30 AM CST
  • SOYBEAN MEAL (Aug 15) 3468 - 33 7/6/15   10:33 AM CST
  • SOYBEAN OIL (Jul 15) 32.68 -0.68 7/6/15   10:02 AM CST
  • SOYBEAN OIL (Aug 15) 32.85 -0.63 7/6/15   10:33 AM CST
  • OATS (Jul 15) 250'0 0'0 7/6/15   10:26 AM CST
  • OATS (Sep 15) 256'2 -3'6 7/6/15   10:28 AM CST

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

Local Forecast
Xenia, OH
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 84°F
Low: 61°F
Precip: 0%
High: 81°F
Low: 68°F
Precip: 80%
High: 76°F
Low: 65°F
Precip: 80%
High: 78°F
Low: 68°F
Precip: 80%
High: 81°F
Low: 66°F
Precip: 65%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 76oF Feels Like: 78oF
Humid: 58% Dew Pt: 60oF
Barom: 30.09 Wind Dir: W
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:13 Sunset: 9:06
As reported at SPRINGFIELD, OH at 11:00 AM
View complete Local Weather

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