Options 
 
Futures
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Jul 16 385'2 392'6 7'4 383'0 398'2 382'4 09:43A Chart for @C6N Options for @C6N
Sep 16 389'2 396'4 7'2 387'0 402'0 386'4 09:43A Chart for @C6U Options for @C6U
Dec 16 394'2 401'4 7'2 391'6 406'6 391'0 09:43A Chart for @C6Z Options for @C6Z
Mar 17 401'0 408'0 7'0 401'4 413'2 398'2 09:43A Chart for @C7H Options for @C7H
May 17 405'0 411'2 6'2 403'0 416'4 402'2 09:43A Chart for @C7K Options for @C7K
Jul 17 408'4 414'0 5'4 407'0 419'6 405'2 09:43A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jul 16 1133'0 1153'0 20'0 1130'4 1165'4 1128'2 09:43A Chart for @S6N Options for @S6N
Aug 16 1129'6 1148'4 18'6 1127'2 1162'0 1124'4 09:43A Chart for @S6Q Options for @S6Q
Sep 16 1114'0 1133'0 19'0 1113'0 1146'0 1109'0 09:43A Chart for @S6U Options for @S6U
Nov 16 1104'6 1124'6 20'0 1102'6 1136'6 1100'0 09:43A Chart for @S6X Options for @S6X
Jan 17 1101'4 1121'0 19'4 1099'4 1132'0 1097'0 09:43A Chart for @S7F Options for @S7F
Mar 17 1064'6 1081'0 16'2 1062'4 1091'2 1059'2 09:43A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Jul 16 446'6 448'6 2'0 446'2 454'6 444'4 09:43A Chart for @W6N Options for @W6N
Sep 16 458'2 460'6 2'4 458'0 467'4 456'2 09:43A Chart for @W6U Options for @W6U
Dec 16 478'0 480'6 2'6 477'2 487'0 475'6 09:43A Chart for @W6Z Options for @W6Z
Mar 17 495'4 498'4 3'0 494'0 504'6 493'6 09:43A Chart for @W7H Options for @W7H
May 17 505'4 507'6 2'2 505'6 512'6 505'0 09:43A Chart for @W7K Options for @W7K
Jul 17 512'6 514'4 1'6 513'0 520'0 510'6 09:43A Chart for @W7N Options for @W7N
@KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Jul 16 412'6 413'0 0'2 412'6 421'6 411'2 09:43A Chart for @KW6N Options for @KW6N
Sep 16 431'2 432'0 0'6 431'0 440'2 430'2 09:43A Chart for @KW6U Options for @KW6U
Dec 16 457'0 458'0 1'0 457'0 465'6 456'0 09:43A Chart for @KW6Z Options for @KW6Z
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Jul 16 506'4 506'4 0'0 506'2 514'0 506'2 09:43A Chart for @MW6N Options for @MW6N
Sep 16 514'6 517'0 2'2 514'6 523'2 514'6 09:43A Chart for @MW6U Options for @MW6U
Dec 16 530'2 532'2 2'0 531'2 538'4 530'0 09:43A Chart for @MW6Z Options for @MW6Z
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Jun 16 361'0s 361'0 0'0 06/27 Chart for @IC6M Options for @IC6M
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Jun 16 1069'0s 1069'0 9'0 06/27 Chart for @IS6M Options for @IS6M
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Jul 16 3840 3924 84 3840 3942 3815 09:44A Chart for @SM6N Options for @SM6N
Aug 16 3850 3937 87 3850 3953 3824 09:44A Chart for @SM6Q Options for @SM6Q
@BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Jul 16 31.26 31.35 0.09 31.27 31.78 31.22 09:44A Chart for @BO6N Options for @BO6N
Aug 16 31.40 31.51 0.11 31.40 31.92 31.35 09:45A Chart for @BO6Q Options for @BO6Q
@O - OATS - CBOT
Month Close Last Change Open High Low Time More
Jul 16 204'0 211'4 7'4 208'6 219'0 203'0 09:42A Chart for @O6N Options for @O6N
Sep 16 198'2 203'0 4'6 200'2 204'4 199'2 09:42A Chart for @O6U Options for @O6U
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/Trends 06/28 08:25
DTN Early Word Opening Livestock 06/28 05:56
DTN Midday Livestock Comments 06/27 12:08
DTN Closing Livestock Comment 06/27 16:17
CME Feeder Cattle Index 06/23
USDA Cattle On Feed/Hogs & Pigs Reports 06/24 14:15
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 06/28 08:15
Family Business Matters 06/09 06:30

DTN Grain News
DTN Early Word Grains 06/28 06:02
DTN Midday Grain Comments 06/27 11:50
DTN Closing Grain Comments 06/27 13:52
DTN National HRS Index 06/27
Portland Grain Review 06/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, June 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, June 27
USDA Daily Market Rates 06/28 06:48

DTN Market News
SOLAS Update; OCEMA Members to Accept Marine Terminal Weights
DTN Early Word Grains 06/28 06:02
DTN Midday Grain Comments 06/27 11:50
DTN Closing Grain Comments 06/27 13:52
DTN Cattle Prices/Trends 06/28 08:25
DTN Early Word Opening Livestock 06/28 05:56
DTN Midday Livestock Comments 06/27 12:08
DTN Closing Livestock Comment 06/27 16:17
DTN Chart Technical Points 06/27 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Cash Market Moves
Heat Stressing Some Alfalfa
DTN Fertilizer Outlook
Britain Votes to Leave EU
High Hopes for Costco Poultry
Crop Tech Corner
Senators Reach GMO Compromise
Plant Detective
Ready for Farm Overtime?

DTN Videos
 02:44
6/27/2016 Variability Monday
 03:58
6/17/2016 Doctors in Rural America
 01:35
6/27/2016 Grains Mixed Monday
 03:07
6/27/2016 Drier Midwest Forecast Monday

DTN Ag Headline News
Cash Market Moves
Heat Stressing Some Alfalfa
DTN Fertilizer Outlook
Britain Votes to Leave EU
High Hopes for Costco Poultry
Crop Tech Corner
Senators Reach GMO Compromise
Plant Detective
Ready for Farm Overtime?


Quote Ticker
  • CORN (Jul 16) 392'6 7'4 6/28/16   9:43 AM CST
  • CORN (Sep 16) 396'4 7'2 6/28/16   9:43 AM CST
  • CORN (Dec 16) 401'4 7'2 6/28/16   9:43 AM CST
  • CORN (Mar 17) 408'0 7'0 6/28/16   9:43 AM CST
  • CORN (May 17) 411'2 6'2 6/28/16   9:43 AM CST
  • CORN (Jul 17) 414'0 5'4 6/28/16   9:43 AM CST
  • SOYBEANS (Jul 16) 1153'0 20'0 6/28/16   9:43 AM CST
  • SOYBEANS (Aug 16) 1148'4 18'6 6/28/16   9:43 AM CST
  • SOYBEANS (Sep 16) 1133'0 19'0 6/28/16   9:42 AM CST
  • SOYBEANS (Nov 16) 1124'6 20'0 6/28/16   9:43 AM CST
  • SOYBEANS (Jan 17) 1121'0 19'4 6/28/16   9:43 AM CST
  • SOYBEANS (Mar 17) 1081'0 16'2 6/28/16   9:43 AM CST
  • WHEAT (Jul 16) 448'6 2'0 6/28/16   9:43 AM CST
  • WHEAT (Sep 16) 460'6 2'4 6/28/16   9:43 AM CST
  • WHEAT (Dec 16) 480'6 2'6 6/28/16   9:43 AM CST
  • WHEAT (Mar 17) 498'4 3'0 6/28/16   9:43 AM CST
  • WHEAT (May 17) 507'6 2'2 6/28/16   9:42 AM CST
  • WHEAT (Jul 17) 514'4 1'6 6/28/16   9:42 AM CST
  • HARD RED WINTER WHEAT (Jul 16) 413'0 0'2 6/28/16   9:43 AM CST
  • HARD RED WINTER WHEAT (Sep 16) 432'0 0'6 6/28/16   9:43 AM CST
  • HARD RED WINTER WHEAT (Dec 16) 458'0 1'0 6/28/16   9:41 AM CST
  • HARD RED SPRING WHEAT (Jul 16) 506'4 0'0 6/28/16   9:33 AM CST
  • HARD RED SPRING WHEAT (Sep 16) 517'0 2'2 6/28/16   9:42 AM CST
  • HARD RED SPRING WHEAT (Dec 16) 532'2 2'0 6/28/16   9:42 AM CST
  • NATIONAL CORN INDEX (Jun 16) 361'0 0'0 6/27/16   1:54 PM CST
  • NATIONAL SOYBEAN INDEX (Jun 16) 1069'0 9'0 6/27/16   1:54 PM CST
  • SOYBEAN MEAL (Jul 16) 3924 84 6/28/16   9:43 AM CST
  • SOYBEAN MEAL (Aug 16) 3937 87 6/28/16   9:44 AM CST
  • SOYBEAN OIL (Jul 16) 31.35 0.09 6/28/16   9:43 AM CST
  • SOYBEAN OIL (Aug 16) 31.51 0.11 6/28/16   9:44 AM CST
  • OATS (Jul 16) 211'4 7'4 6/28/16   9:41 AM CST
  • OATS (Sep 16) 203'0 4'6 6/28/16   9:36 AM CST

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

Local Forecast
Xenia, OH
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 83°F
Low: 65°F
Precip: 0%
High: 79°F
Low: 56°F
Precip: 0%
High: 82°F
Low: 54°F
Precip: 0%
High: 80°F
Low: 59°F
Precip: 20%
High: 78°F
Low: 60°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 75oF Feels Like: 78oF
Humid: 62% Dew Pt: 61oF
Barom: 30.06 Wind Dir: W
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:09 Sunset: 9:07
As reported at SPRINGFIELD, OH at 10:00 AM
View complete Local Weather

Member Login


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