Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 375'6s 377'0 -2'4 377'4 378'0 372'0 12:15P Chart for C4Z Options for C4Z
Mar 15 388'6s 390'0 -2'6 390'2 391'4 384'6 12:15P Chart for C5H Options for C5H
May 15 397'0s 397'4 -3'2 398'0 398'4 397'0 12:15P Chart for C5K Options for C5K
Jul 15 403'6s 406'0 -3'2 406'0 406'0 406'0 12:15P Chart for C5N Options for C5N
Sep 15 409'0s 417'4 -3'4 12:15P Chart for C5U Options for C5U
Dec 15 416'6s 417'4 -3'6 417'0 417'4 417'0 12:15P Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 375'6s 376'0 -2'4 377'0 380'2 370'2 12:15P Chart for @C4Z Options for @C4Z
Mar 15 388'6s 389'2 -2'6 390'0 393'6 382'6 12:15P Chart for @C5H Options for @C5H
May 15 397'0s 397'4 -3'2 398'6 402'0 391'2 12:15P Chart for @C5K Options for @C5K
Jul 15 403'6s 404'4 -3'2 405'4 408'6 398'0 12:15P Chart for @C5N Options for @C5N
Sep 15 409'0s 409'6 -3'4 410'4 413'4 403'4 12:15P Chart for @C5U Options for @C5U
Dec 15 416'6s 417'4 -3'6 418'6 421'6 411'2 12:15P Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jan 15 1016'0s 1015'0 -31'0 1042'4 1050'0 1014'0 12:15P Chart for S5F Options for S5F
Mar 15 1022'4s 1020'0 -30'2 1039'4 1039'4 1012'4 12:15P Chart for S5H Options for S5H
May 15 1029'2s 1060'0 -29'4 12:15P Chart for S5K Options for S5K
Jul 15 1033'2s 1033'4 -29'6 1032'4 1034'6 1032'4 12:15P Chart for S5N Options for S5N
Aug 15 1032'6s 1051'0 -29'2 12:15P Chart for S5Q Options for S5Q
Sep 15 1011'4s 1011'4 -26'4 12:15P Chart for S5U Options for S5U
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jan 15 1016'0s 1014'0 -31'0 1041'0 1051'4 1013'0 12:15P Chart for @S5F Options for @S5F
Mar 15 1022'4s 1020'2 -30'2 1046'0 1057'0 1019'0 12:15P Chart for @S5H Options for @S5H
May 15 1029'2s 1027'0 -29'4 1052'6 1062'6 1025'6 12:15P Chart for @S5K Options for @S5K
Jul 15 1033'2s 1031'0 -29'6 1056'6 1066'4 1029'6 12:15P Chart for @S5N Options for @S5N
Aug 15 1032'6s 1039'2 -29'2 1056'0 1062'4 1039'2 12:15P Chart for @S5Q Options for @S5Q
Sep 15 1011'4s 1011'0 -26'4 1036'0 1040'0 1011'0 12:15P Chart for @S5U Options for @S5U
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 577'2s 549'2 15'2 12:15P Chart for W4Z Options for W4Z
Mar 15 578'4s 578'4 15'6 573'0 580'0 572'6 12:15P Chart for W5H Options for W5H
May 15 584'4s 557'4 15'2 12:15P Chart for W5K Options for W5K
Jul 15 589'0s 563'0 14'4 12:15P Chart for W5N Options for W5N
Sep 15 596'4s 570'0 14'6 12:15P Chart for W5U Options for W5U
Dec 15 606'2s 581'4 13'4 12:15P Chart for W5Z Options for W5Z
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 577'2s 578'4 15'2 558'0 579'2 556'4 12:15P Chart for @W4Z Options for @W4Z
Mar 15 578'4s 578'4 15'6 558'2 581'0 557'6 12:15P Chart for @W5H Options for @W5H
May 15 584'4s 584'2 15'2 565'2 587'0 564'2 12:15P Chart for @W5K Options for @W5K
Jul 15 589'0s 589'0 14'4 570'0 591'6 569'4 12:15P Chart for @W5N Options for @W5N
Sep 15 596'4s 597'4 14'6 578'0 597'4 577'2 12:15P Chart for @W5U Options for @W5U
Dec 15 606'2s 606'6 13'4 587'2 609'4 587'2 12:15P Chart for @W5Z Options for @W5Z
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Dec 14 637'0s 618'0 16'0 12:15P Chart for KW4Z Options for KW4Z
Mar 15 640'0s 638'0 16'6 639'4 640'4 638'0 12:15P Chart for KW5H Options for KW5H
May 15 641'0s 604'0 16'6 12:15P Chart for KW5K Options for KW5K
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Dec 14 621'0s 621'6 22'4 602'0 621'6 601'6 12:54P Chart for @MW4Z Options for @MW4Z
Mar 15 616'2s 615'0 13'4 600'4 617'0 599'4 12:54P Chart for @MW5H Options for @MW5H
May 15 623'4s 624'0 12'6 608'0 624'2 607'6 12:54P Chart for @MW5K Options for @MW5K
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Nov 14 357'0s 357'0 -1'0 12:54P Chart for @IC4X Options for @IC4X
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Nov 14 981'0s 981'0 -25'0 12:54P Chart for @IS4X Options for @IS4X
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 3911s 3905 -105 4000 4075 3855 12:15P Chart for @SM4Z Options for @SM4Z
Jan 15 3663s 3656 -104 3752 3828 3625 03:17P Chart for @SM5F Options for @SM5F
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 32.18s 33.42 -1.30 12:15P Chart for BO4Z Options for BO4Z
Jan 15 32.29s 32.25 -1.32 32.25 32.25 32.25 12:15P Chart for BO5F Options for BO5F
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Dec 14 294'4s 346'4 -0'4 12:15P Chart for O4Z Options for O4Z
Mar 15 306'4s 308'0 -2'0 308'0 308'0 308'0 12:15P Chart for O5H Options for O5H
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 11/28 15:30
DTN Early Word Opening Livestock 11/28 06:08
DTN Midday Livestock Comments 11/28 11:09
DTN Closing Livestock Comment 11/28 15:34
CME Feeder Cattle Index 11/26
Weekly Beef/Pork Export Sales 11/28 07:43
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 11/28 15:00
Woodbury-Farm Family Business 10/13 14:29

DTN Grain News
DTN Early Word Grains 11/28 05:58
DTN Midday Grain Comments 11/28 11:06
DTN Closing Grain Comments 11/28 12:54
DTN National HRS Index 11/27
Portland Grain Review 11/25
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, November 28
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 28
USDA Daily Market Rates 11/28 06:47

DTN Market News
Early Winter Weather Adds to Rail Problems
DTN Early Word Grains 11/28 05:58
DTN Midday Grain Comments 11/28 11:06
DTN Closing Grain Comments 11/28 12:54
DTN Cattle Close/Trends 11/28 15:30
DTN Early Word Opening Livestock 11/28 06:08
DTN Midday Livestock Comments 11/28 11:09
DTN Closing Livestock Comment 11/28 15:34
DTN Chart Technical Points 11/28 16:30
DTN Feeder Pig Index

DTN Ag Headline News
U.S. Appeals COOL WTO Ruling
Crop Tech Corner
Bean Demand Vacuum Loosening
Giving Thanks
Kub's Den
Walk Your Wheat Fields
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought

DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:31
11/28/2014 Grains Higher, Dollar Up
 03:16
11/28/2014 Possible Rain Next Week For S. Plains
 03:02
11/28/2014 Soybeans Tumble

DTN Ag Headline News
U.S. Appeals COOL WTO Ruling
Crop Tech Corner
Bean Demand Vacuum Loosening
Giving Thanks
Kub's Den
Walk Your Wheat Fields
No Agreement on Tax Extenders
Railroads Struggle to Catch Up
Cellulosic Certainty Sought


Quote Ticker
  • CORN (Dec 14) 377'0 -2'4 11/28/14   12:15 PM CST
  • CORN (Mar 15) 390'0 -2'6 11/28/14   12:15 PM CST
  • CORN (May 15) 397'4 -3'2 11/28/14   12:15 PM CST
  • CORN (Jul 15) 406'0 -3'2 11/28/14   12:15 PM CST
  • CORN (Sep 15) 417'4 -3'4 11/28/14   12:15 PM CST
  • CORN (Dec 15) 417'4 -3'6 11/28/14   12:15 PM CST
  • CORN (Dec 14) 376'0 -2'4 11/28/14   12:15 PM CST
  • CORN (Mar 15) 389'2 -2'6 11/28/14   12:15 PM CST
  • CORN (May 15) 397'4 -3'2 11/28/14   12:15 PM CST
  • CORN (Jul 15) 404'4 -3'2 11/28/14   12:15 PM CST
  • CORN (Sep 15) 409'6 -3'4 11/28/14   12:15 PM CST
  • CORN (Dec 15) 417'4 -3'6 11/28/14   12:15 PM CST
  • SOYBEANS (Jan 15) 1015'0 -31'0 11/28/14   12:15 PM CST
  • SOYBEANS (Mar 15) 1020'0 -30'2 11/28/14   12:15 PM CST
  • SOYBEANS (May 15) 1060'0 -29'4 11/28/14   12:15 PM CST
  • SOYBEANS (Jul 15) 1033'4 -29'6 11/28/14   12:15 PM CST
  • SOYBEANS (Aug 15) 1051'0 -29'2 11/28/14   12:15 PM CST
  • SOYBEANS (Sep 15) 1011'4 -26'4 11/28/14   12:15 PM CST
  • SOYBEANS (Jan 15) 1014'0 -31'0 11/28/14   12:15 PM CST
  • SOYBEANS (Mar 15) 1020'2 -30'2 11/28/14   12:15 PM CST
  • SOYBEANS (May 15) 1027'0 -29'4 11/28/14   12:15 PM CST
  • SOYBEANS (Jul 15) 1031'0 -29'6 11/28/14   12:15 PM CST
  • SOYBEANS (Aug 15) 1039'2 -29'2 11/28/14   12:15 PM CST
  • SOYBEANS (Sep 15) 1011'0 -26'4 11/28/14   12:15 PM CST
  • WHEAT (Dec 14) 549'2 15'2 11/28/14   12:15 PM CST
  • WHEAT (Mar 15) 578'4 15'6 11/28/14   12:15 PM CST
  • WHEAT (May 15) 557'4 15'2 11/28/14   12:15 PM CST
  • WHEAT (Jul 15) 563'0 14'4 11/28/14   12:15 PM CST
  • WHEAT (Sep 15) 570'0 14'6 11/28/14   12:15 PM CST
  • WHEAT (Dec 15) 581'4 13'4 11/28/14   12:15 PM CST
  • WHEAT (Dec 14) 578'4 15'2 11/28/14   12:15 PM CST
  • WHEAT (Mar 15) 578'4 15'6 11/28/14   12:15 PM CST
  • WHEAT (May 15) 584'2 15'2 11/28/14   12:15 PM CST
  • WHEAT (Jul 15) 589'0 14'4 11/28/14   12:15 PM CST
  • WHEAT (Sep 15) 597'4 14'6 11/28/14   12:15 PM CST
  • WHEAT (Dec 15) 606'6 13'4 11/28/14   12:15 PM CST
  • HARD RED WINTER WHEAT (Dec 14) 618'0 16'0 11/28/14   12:15 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 638'0 16'6 11/28/14   12:15 PM CST
  • HARD RED WINTER WHEAT (May 15) 604'0 16'6 11/28/14   12:15 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 621'6 22'4 11/28/14   12:54 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 615'0 13'4 11/28/14   12:54 PM CST
  • HARD RED SPRING WHEAT (May 15) 624'0 12'6 11/28/14   12:54 PM CST
  • NATIONAL CORN INDEX (Nov 14) 357'0 -1'0 11/28/14   12:54 PM CST
  • NATIONAL SOYBEAN INDEX (Nov 14) 981'0 -25'0 11/28/14   12:54 PM CST
  • SOYBEAN MEAL (Dec 14) 3905 -105 11/28/14   12:15 PM CST
  • SOYBEAN MEAL (Jan 15) 3656 -104 11/28/14   12:15 PM CST
  • SOYBEAN OIL (Dec 14) 33.42 -1.30 11/28/14   12:15 PM CST
  • SOYBEAN OIL (Jan 15) 32.25 -1.32 11/28/14   12:15 PM CST
  • OATS (Dec 14) 346'4 -0'4 11/28/14   12:15 PM CST
  • OATS (Mar 15) 308'0 -2'0 11/28/14   12:15 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: 32°F
Low: 17°F
Precip: 0%
High: 47°F
Low: 30°F
Precip: 20%
High: 59°F
Low: 48°F
Precip: 69%
High: 50°F
Low: 27°F
Precip: 80%
High: 42°F
Low: 20°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 30oF Feels Like: 22oF
Humid: 67% Dew Pt: 20oF
Barom: 30.22 Wind Dir: SSE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:34 Sunset: 5:12
As reported at SPRINGFIELD, OH at 6:00 PM
View complete Local Weather

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