Options 
 
Futures
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Sep 15 373'2 375'0 1'6 374'6 375'0 373'4 07:48P Chart for @C5U Options for @C5U
Dec 15 383'6 385'2 1'4 385'0 385'4 383'6 07:47P Chart for @C5Z Options for @C5Z
Mar 16 394'6 396'2 1'4 396'0 396'2 394'6 07:47P Chart for @C6H Options for @C6H
May 16 401'0 402'2 1'2 402'2 402'2 402'2 07:48P Chart for @C6K Options for @C6K
Jul 16 406'2 407'0 0'6 407'2 407'2 406'2 07:47P Chart for @C6N Options for @C6N
Sep 16 397'0s 396'2 5'6 391'2 396'4 388'2 07:46P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Aug 15 990'2 992'4 2'2 993'0 993'6 992'2 07:47P Chart for @S5Q Options for @S5Q
Sep 15 964'4 964'2 -0'2 965'2 966'4 964'2 07:47P Chart for @S5U Options for @S5U
Nov 15 950'0 950'0 0'0 951'6 951'6 949'4 07:48P Chart for @S5X Options for @S5X
Jan 16 955'2 955'0 -0'2 957'0 957'0 955'0 07:48P Chart for @S6F Options for @S6F
Mar 16 953'2 952'4 -0'6 954'0 954'0 952'4 07:47P Chart for @S6H Options for @S6H
May 16 949'6 949'4 -0'2 949'6 950'0 949'4 07:47P Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Sep 15 496'4 497'6 1'2 496'6 497'6 495'6 07:47P Chart for @W5U Options for @W5U
Dec 15 504'2 504'6 0'4 504'2 504'6 503'0 07:47P Chart for @W5Z Options for @W5Z
Mar 16 511'2 510'4 -0'6 511'0 511'2 510'0 07:47P Chart for @W6H Options for @W6H
May 16 515'4 515'0 0'0 07:47P Chart for @W6K Options for @W6K
Jul 16 518'6 518'6 0'0 518'6 518'6 518'6 07:47P Chart for @W6N Options for @W6N
Sep 16 528'2s 529'0 -2'0 532'0 532'2 526'4 07:47P Chart for @W6U Options for @W6U
@KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Sep 15 491'0 491'2 0'2 491'0 491'6 490'0 07:47P Chart for @KW5U Options for @KW5U
Dec 15 510'6 511'0 0'2 510'6 511'0 510'0 07:47P Chart for @KW5Z Options for @KW5Z
Mar 16 525'0 524'2 -0'6 525'0 525'0 524'2 07:47P Chart for @KW6H Options for @KW6H
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Sep 15 526'6 526'6 0'0 526'6 526'6 526'2 07:46P Chart for @MW5U Options for @MW5U
Dec 15 543'6 543'4 -0'2 544'0 544'0 543'2 07:42P Chart for @MW5Z Options for @MW5Z
Mar 16 560'4 560'2 -0'2 560'2 560'2 560'2 07:13P Chart for @MW6H Options for @MW6H
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Jul 15 353'0s 353'0 5'0 01:43P Chart for @IC5N Options for @IC5N
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Jul 15 958'0s 958'0 10'0 01:43P Chart for @IS5N Options for @IS5N
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Aug 15 3571 3571 3583 3589 3571 07:46P Chart for @SM5Q Options for @SM5Q
Sep 15 3427 3427 3432 3440 3424 07:47P Chart for @SM5U Options for @SM5U
@BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Aug 15 30.28 30.22 -0.06 30.24 30.24 30.22 07:47P Chart for @BO5Q Options for @BO5Q
Sep 15 30.40 30.38 -0.02 30.37 30.42 30.32 07:47P Chart for @BO5U Options for @BO5U
@O - OATS - CBOT
Month Close Last Change Open High Low Time More
Sep 15 235'0s 235'6 6'4 229'0 235'6 229'0 07:44P Chart for @O5U Options for @O5U
Dec 15 246'4 246'0 -0'4 245'0 246'0 245'0 07:44P Chart for @O5Z Options for @O5Z
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 07/30 15:20
DTN Early Word Opening Livestock 07/30 06:13
DTN Midday Livestock Comments 07/30 11:59
DTN Closing Livestock Comment 07/30 15:57
CME Feeder Cattle Index 07/30
Weekly Beef/Pork Export Sales 07/30 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 07/30 14:50
Woodbury:Farm Family Business 07/15 14:53

DTN Grain News
DTN Early Word Grains 07/30 05:55
DTN Midday Grain Comments 07/30 10:56
DTN Closing Grain Comments 07/30 13:34
DTN National HRS Index 07/29
Portland Grain Review 07/30
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, July 30
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, July 30
USDA Daily Market Rates 07/30 06:47

DTN Market News
Shipper Groups, Railroads at Odds Over Rules Regarding Railroads' Revenue-Adequate Status
DTN Early Word Grains 07/30 05:55
DTN Midday Grain Comments 07/30 10:56
DTN Closing Grain Comments 07/30 13:34
DTN Cattle Close/Trends 07/30 15:20
DTN Early Word Opening Livestock 07/30 06:13
DTN Midday Livestock Comments 07/30 11:59
DTN Closing Livestock Comment 07/30 15:57
DTN Chart Technical Points 07/30 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Right on Time
States Want WOTUS Delayed
Nothing to Snort At
Aphid Avengers
Cosponsors for COOL Bill
Something in the Water
DTN Retail Fertilizer Trends
Avian Flu Pathways Examined
China Struggles With Corn Stockpile

DTN Videos
 03:53
7/24/2015 Crop Observations
 04:23
7/30/2015 Grains Higher Thursday
 01:24
7/30/2015 Modest Rally Thursday
 03:29
7/30/2015 Promising August Rain Forecast Thursday

DTN Ag Headline News
Right on Time
States Want WOTUS Delayed
Nothing to Snort At
Aphid Avengers
Cosponsors for COOL Bill
Something in the Water
DTN Retail Fertilizer Trends
Avian Flu Pathways Examined
China Struggles With Corn Stockpile


Quote Ticker
  • CORN (Sep 15) 375'0 1'6 7/30/15   7:46 PM CST
  • CORN (Dec 15) 385'4 1'6 7/30/15   7:47 PM CST
  • CORN (Mar 16) 396'2 1'4 7/30/15   7:43 PM CST
  • CORN (May 16) 402'2 1'2 7/30/15   7:00 PM CST
  • CORN (Jul 16) 407'0 0'6 7/30/15   7:36 PM CST
  • CORN (Sep 16) 396'2 5'6 7/30/15   1:16 PM CST
  • SOYBEANS (Aug 15) 992'4 2'2 7/30/15   7:27 PM CST
  • SOYBEANS (Sep 15) 964'2 -0'2 7/30/15   7:44 PM CST
  • SOYBEANS (Nov 15) 950'0 0'0 7/30/15   7:47 PM CST
  • SOYBEANS (Jan 16) 955'0 -0'2 7/30/15   7:46 PM CST
  • SOYBEANS (Mar 16) 952'4 -0'6 7/30/15   7:46 PM CST
  • SOYBEANS (May 16) 949'4 -0'2 7/30/15   7:33 PM CST
  • WHEAT (Sep 15) 497'6 1'2 7/30/15   7:46 PM CST
  • WHEAT (Dec 15) 504'6 0'4 7/30/15   7:47 PM CST
  • WHEAT (Mar 16) 510'4 -0'6 7/30/15   7:25 PM CST
  • WHEAT (May 16) 515'0 0'0 7/30/15   1:16 PM CST
  • WHEAT (Jul 16) 518'6 0'0 7/30/15   7:01 PM CST
  • WHEAT (Sep 16) 529'0 -2'0 7/30/15   1:16 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 491'2 0'2 7/30/15   7:46 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 511'0 0'2 7/30/15   7:40 PM CST
  • HARD RED WINTER WHEAT (Mar 16) 524'2 -0'6 7/30/15   7:08 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 526'6 0'0 7/30/15   7:40 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 543'4 -0'2 7/30/15   7:13 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 560'2 -0'2 7/30/15   7:02 PM CST
  • NATIONAL CORN INDEX (Jul 15) 353'0 5'0 7/30/15   1:43 PM CST
  • NATIONAL SOYBEAN INDEX (Jul 15) 958'0 10'0 7/30/15   1:43 PM CST
  • SOYBEAN MEAL (Aug 15) 3571 7/30/15   7:40 PM CST
  • SOYBEAN MEAL (Sep 15) 3427 7/30/15   7:41 PM CST
  • SOYBEAN OIL (Aug 15) 30.22 -0.06 7/30/15   7:11 PM CST
  • SOYBEAN OIL (Sep 15) 30.38 -0.02 7/30/15   7:47 PM CST
  • OATS (Sep 15) 235'6 6'4 7/30/15   1:16 PM CST
  • OATS (Dec 15) 246'0 -0'4 7/30/15   7:00 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: 86°F
Low: 62°F
Precip: 0%
High: 82°F
Low: 65°F
Precip: 20%
High: 83°F
Low: 61°F
Precip: 21%
High: 85°F
Low: 64°F
Precip: 63%
High: 83°F
Low: 63°F
Precip: 56%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 78oF Feels Like: 78oF
Humid: 58% Dew Pt: 62oF
Barom: 29.98 Wind Dir: WNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:33 Sunset: 8:50
As reported at SPRINGFIELD, OH at 8:00 PM
View complete Local Weather

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