Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 372'6 369'6 -3'0 369'4 370'6 369'4 10:51A Chart for C4Z Options for C4Z
Mar 15 385'2 381'4 -3'6 382'2 383'6 381'4 10:09A Chart for C5H Options for C5H
May 15 394'2 392'4 -1'6 391'0 392'4 391'0 08:45A Chart for C5K Options for C5K
Jul 15 401'2s 400'4 -1'0 406'2 408'4 400'4 11/21 Chart for C5N Options for C5N
Sep 15 407'4s 417'4 -1'0 11/21 Chart for C5U Options for C5U
Dec 15 415'6 412'0 -3'6 412'0 412'0 412'0 09:38A Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 372'6 369'4 -3'2 372'2 372'6 368'2 11:20A Chart for @C4Z Options for @C4Z
Mar 15 385'2 382'0 -3'2 384'6 385'6 381'0 11:20A Chart for @C5H Options for @C5H
May 15 394'2 391'0 -3'2 393'2 394'4 390'0 11:20A Chart for @C5K Options for @C5K
Jul 15 401'2 398'2 -3'0 400'2 401'2 397'0 11:20A Chart for @C5N Options for @C5N
Sep 15 407'4 404'4 -3'0 407'0 408'0 403'2 11:20A Chart for @C5U Options for @C5U
Dec 15 415'6 413'0 -2'6 414'6 416'0 411'4 11:20A Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jan 15 1039'0 1031'0 -8'0 1028'0 1034'0 1027'4 11:10A Chart for S5F Options for S5F
Mar 15 1046'0 1039'0 -7'0 1039'0 1039'0 1039'0 08:36A Chart for S5H Options for S5H
May 15 1052'2 1048'4 -3'6 1048'4 1048'4 1046'0 09:12A Chart for S5K Options for S5K
Jul 15 1056'2s 1056'0 17'0 1055'4 1056'0 1055'4 11/21 Chart for S5N Options for S5N
Aug 15 1055'6s 1051'0 16'2 11/21 Chart for S5Q Options for S5Q
Sep 15 1033'2s 1033'2 14'4 11/21 Chart for S5U Options for S5U
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jan 15 1039'0 1031'2 -7'6 1036'2 1038'6 1026'6 11:20A Chart for @S5F Options for @S5F
Mar 15 1046'0 1037'4 -8'4 1043'0 1045'0 1033'2 11:20A Chart for @S5H Options for @S5H
May 15 1052'2 1043'6 -8'4 1050'0 1050'6 1039'0 11:20A Chart for @S5K Options for @S5K
Jul 15 1056'2 1047'2 -9'0 1053'2 1054'6 1043'0 11:20A Chart for @S5N Options for @S5N
Aug 15 1055'6 1049'0 -6'6 1047'4 1049'0 1044'6 11:20A Chart for @S5Q Options for @S5Q
Sep 15 1033'2 1032'4 -0'6 1032'4 1032'4 1032'4 11:20A Chart for @S5U Options for @S5U
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 547'2 547'4 0'2 547'6 547'6 547'4 09:19A Chart for W4Z Options for W4Z
Mar 15 553'4s 554'0 1'0 551'0 556'0 551'0 11/21 Chart for W5H Options for W5H
May 15 560'4s 559'4 1'2 559'4 559'4 559'4 11/21 Chart for W5K Options for W5K
Jul 15 566'0s 567'4 1'4 11/21 Chart for W5N Options for W5N
Sep 15 574'4s 570'0 1'2 11/21 Chart for W5U Options for W5U
Dec 15 586'0s 581'4 1'0 11/21 Chart for W5Z Options for W5Z
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 547'2 548'0 0'6 546'0 551'2 542'2 11:20A Chart for @W4Z Options for @W4Z
Mar 15 553'4 555'0 1'4 552'4 557'0 549'0 11:20A Chart for @W5H Options for @W5H
May 15 560'4 562'4 2'0 561'0 564'2 556'2 11:20A Chart for @W5K Options for @W5K
Jul 15 566'0 567'6 1'6 566'2 569'2 562'0 11:20A Chart for @W5N Options for @W5N
Sep 15 574'4 571'0 -3'4 574'0 575'6 570'4 11:20A Chart for @W5U Options for @W5U
Dec 15 586'0 587'0 1'0 588'6 589'4 581'6 11:19A Chart for @W5Z Options for @W5Z
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Dec 14 604'0 603'0 -1'0 603'0 603'0 603'0 09:39A Chart for KW4Z Options for KW4Z
Mar 15 607'0s 590'0 0'6 11/21 Chart for KW5H Options for KW5H
May 15 609'4s 604'0 0'6 11/21 Chart for KW5K Options for KW5K
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Dec 14 583'2 582'0 -1'2 583'0 585'2 580'2 11:19A Chart for @MW4Z Options for @MW4Z
Mar 15 592'0 592'2 0'2 590'6 594'4 589'2 11:19A Chart for @MW5H Options for @MW5H
May 15 600'2 600'4 0'2 602'4 603'0 599'0 11:19A Chart for @MW5K Options for @MW5K
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Nov 14 348'0s 348'0 0'0 11/21 Chart for @IC4X Options for @IC4X
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Nov 14 989'0s 989'0 13'0 11/21 Chart for @IS4X Options for @IS4X
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 3784 3764 - 20 3784 3820 3734 11:20A Chart for @SM4Z Options for @SM4Z
Jan 15 3672 3638 - 34 3666 3697 3626 11:20A Chart for @SM5F Options for @SM5F
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 32.69s 32.70 0.02 32.65 32.72 32.65 10:52A Chart for BO4Z Options for BO4Z
Jan 15 32.80 33.02 0.22 32.95 33.14 32.92 10:55A Chart for BO5F Options for BO5F
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Dec 14 326'6s 346'4 1'0 11/21 Chart for O4Z Options for O4Z
Mar 15 326'0s 340'4 -2'2 11/21 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 Prices 11/24 09:10
DTN Early Word Opening Livestock 11/24 06:14
DTN Midday Livestock Comments 11/21 11:56
DTN Closing Livestock Comment 11/21 16:04
CME Feeder Cattle Index 11/21
Cattle on Feed Report 11/21 15:05
DTN Livestock Stats at a Glance
DTN Hog Prices/Trends 11/24 10:55
Woodbury-Farm Family Business 10/13 14:29

DTN Grain News
DTN Early Word Grains 11/24 05:57
DTN Midday Grain Comments 11/21 11:15
DTN Closing Grain Comments 11/21 14:08
DTN National HRS Index 11/21
Portland Grain Review 11/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, November 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, November 21
USDA Daily Market Rates 11/24 06:47

DTN Market News
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
DTN Early Word Grains 11/24 05:57
DTN Midday Grain Comments 11/21 11:15
DTN Closing Grain Comments 11/21 14:08
DTN Cattle Prices 11/24 09:10
DTN Early Word Opening Livestock 11/24 06:14
DTN Midday Livestock Comments 11/21 11:56
DTN Closing Livestock Comment 11/21 16:04
DTN Chart Technical Points 11/21 16:30
DTN Feeder Pig Index

DTN Ag Headline News
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print

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
 01:34
11/21/2014 Variable Trends Friday
 02:56
11/24/2014 Mainly Cold, Dry for MW
 03:09
11/21/2014 Soybeans Rally Friday

DTN Ag Headline News
DTN Fertilizer Outlook
Dryness Still a Concern for Brazil Soy
Bin Doors Slam Shut on Corn
Immigration Order Shortfalls
DTN Distillers Grain Weekly Update
View From the Cab
Vilsack: Exec Order Creates Stability
The Need for Speed
The Market's Fine Print


Quote Ticker
  • CORN (Dec 14) 369'6 -3'0 11/24/14   10:51 AM CST
  • CORN (Mar 15) 381'4 -3'6 11/24/14   10:09 AM CST
  • CORN (May 15) 392'4 -1'6 11/24/14   8:45 AM CST
  • CORN (Jul 15) 400'4 -1'0 11/21/14   1:42 PM CST
  • CORN (Sep 15) 417'4 -1'0 11/21/14   1:42 PM CST
  • CORN (Dec 15) 412'0 -3'6 11/24/14   9:38 AM CST
  • CORN (Dec 14) 369'4 -3'2 11/24/14   11:20 AM CST
  • CORN (Mar 15) 382'0 -3'2 11/24/14   11:20 AM CST
  • CORN (May 15) 391'0 -3'2 11/24/14   11:19 AM CST
  • CORN (Jul 15) 398'2 -3'0 11/24/14   11:18 AM CST
  • CORN (Sep 15) 404'4 -3'0 11/24/14   11:18 AM CST
  • CORN (Dec 15) 413'0 -2'6 11/24/14   11:18 AM CST
  • SOYBEANS (Jan 15) 1031'0 -8'0 11/24/14   11:10 AM CST
  • SOYBEANS (Mar 15) 1039'0 -7'0 11/24/14   8:36 AM CST
  • SOYBEANS (May 15) 1048'4 -3'6 11/24/14   8:45 AM CST
  • SOYBEANS (Jul 15) 1056'0 17'0 11/21/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 16'2 11/21/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1033'2 14'4 11/21/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1031'2 -7'6 11/24/14   11:20 AM CST
  • SOYBEANS (Mar 15) 1037'4 -8'4 11/24/14   11:20 AM CST
  • SOYBEANS (May 15) 1043'6 -8'4 11/24/14   11:19 AM CST
  • SOYBEANS (Jul 15) 1047'2 -9'0 11/24/14   11:20 AM CST
  • SOYBEANS (Aug 15) 1049'0 -6'6 11/24/14   9:17 AM CST
  • SOYBEANS (Sep 15) 1032'4 -0'6 11/24/14   8:47 AM CST
  • WHEAT (Dec 14) 547'4 0'2 11/24/14   9:19 AM CST
  • WHEAT (Mar 15) 554'0 1'0 11/21/14   1:30 PM CST
  • WHEAT (May 15) 559'4 1'2 11/21/14   1:30 PM CST
  • WHEAT (Jul 15) 567'4 1'4 11/21/14   1:30 PM CST
  • WHEAT (Sep 15) 570'0 1'2 11/21/14   1:30 PM CST
  • WHEAT (Dec 15) 581'4 1'0 11/21/14   1:30 PM CST
  • WHEAT (Dec 14) 548'0 0'6 11/24/14   11:19 AM CST
  • WHEAT (Mar 15) 555'0 1'4 11/24/14   11:19 AM CST
  • WHEAT (May 15) 562'4 2'0 11/24/14   11:17 AM CST
  • WHEAT (Jul 15) 567'6 1'6 11/24/14   11:19 AM CST
  • WHEAT (Sep 15) 571'0 -3'4 11/24/14   9:49 AM CST
  • WHEAT (Dec 15) 587'0 1'0 11/24/14   11:16 AM CST
  • HARD RED WINTER WHEAT (Dec 14) 603'0 -1'0 11/24/14   9:39 AM CST
  • HARD RED WINTER WHEAT (Mar 15) 590'0 0'6 11/21/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 604'0 0'6 11/21/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 582'0 -1'2 11/24/14   11:19 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 592'2 0'2 11/24/14   11:19 AM CST
  • HARD RED SPRING WHEAT (May 15) 600'4 0'2 11/24/14   11:10 AM CST
  • NATIONAL CORN INDEX (Nov 14) 348'0 0'0 11/21/14   1:53 PM CST
  • NATIONAL SOYBEAN INDEX (Nov 14) 989'0 13'0 11/21/14   1:53 PM CST
  • SOYBEAN MEAL (Dec 14) 3764 - 20 11/24/14   11:20 AM CST
  • SOYBEAN MEAL (Jan 15) 3638 - 34 11/24/14   11:20 AM CST
  • SOYBEAN OIL (Dec 14) 32.70 0.02 11/21/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 33.02 0.22 11/24/14   10:05 AM CST
  • OATS (Dec 14) 346'4 1'0 11/21/14   1:30 PM CST
  • OATS (Mar 15) 340'4 -2'2 11/21/14   1:30 PM 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: 61°F
Low: 38°F
Precip: 80%
High: 37°F
Low: 27°F
Precip: 0%
High: 40°F
Low: 26°F
Precip: 0%
High: 37°F
Low: 25°F
Precip: 67%
High: 34°F
Low: 21°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 83% Dew Pt: 48oF
Barom: 29.41 Wind Dir: SW
Cond: N/A Wind Spd: 38 mph
Sunrise: 7:30 Sunset: 5:13
As reported at SPRINGFIELD, OH at 12:00 PM
View complete Local Weather

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