Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
May 15 391'0s 390'2 -0'2 390'4 391'4 389'4 03/27 Chart for C5K Options for C5K
Jul 15 399'0s 399'0 -0'2 398'6 399'4 397'4 03/27 Chart for C5N Options for C5N
Sep 15 406'4s 406'2 -0'2 03/27 Chart for C5U Options for C5U
Dec 15 414'6s 414'4 0'0 414'6 414'6 414'4 03/27 Chart for C5Z Options for C5Z
Mar 16 423'6s 425'6 0'0 03/27 Chart for C6H Options for C6H
May 16 430'2s 428'4 0'0 03/27 Chart for C6K Options for C6K
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
May 15 391'0s 391'4 -0'2 391'0 393'4 389'2 03/27 Chart for @C5K Options for @C5K
Jul 15 399'0s 399'4 -0'2 399'0 401'2 397'2 03/27 Chart for @C5N Options for @C5N
Sep 15 406'4s 406'6 -0'2 406'4 408'2 404'4 03/27 Chart for @C5U Options for @C5U
Dec 15 414'6s 415'0 0'0 414'0 417'0 413'0 03/27 Chart for @C5Z Options for @C5Z
Mar 16 423'6s 423'6 0'0 423'4 425'4 422'2 03/27 Chart for @C6H Options for @C6H
May 16 430'2s 430'0 0'0 430'0 432'0 428'2 03/27 Chart for @C6K Options for @C6K
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
May 15 967'2s 968'0 -7'2 971'0 971'4 966'6 03/27 Chart for S5K Options for S5K
Jul 15 972'2s 972'0 -6'4 972'0 972'4 972'0 03/27 Chart for S5N Options for S5N
Aug 15 971'2s 1027'2 -6'4 03/27 Chart for S5Q Options for S5Q
Sep 15 956'6s 965'0 -6'0 03/27 Chart for S5U Options for S5U
Nov 15 948'6s 948'0 -6'4 948'0 948'0 948'0 03/27 Chart for S5X Options for S5X
Jan 16 953'4s 960'6 -6'6 03/27 Chart for S6F Options for S6F
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
May 15 967'2s 968'0 -7'2 974'0 976'2 965'0 03/27 Chart for @S5K Options for @S5K
Jul 15 972'2s 972'4 -6'4 978'0 980'6 970'0 03/27 Chart for @S5N Options for @S5N
Aug 15 971'2s 971'0 -6'4 978'0 979'4 969'0 03/27 Chart for @S5Q Options for @S5Q
Sep 15 956'6s 956'6 -6'0 964'4 964'4 954'2 03/27 Chart for @S5U Options for @S5U
Nov 15 948'6s 949'0 -6'4 954'0 957'0 947'0 03/27 Chart for @S5X Options for @S5X
Jan 16 953'4s 953'2 -6'6 958'6 961'6 952'4 03/27 Chart for @S6F Options for @S6F
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
May 15 507'6s 509'0 8'4 504'4 509'0 504'4 03/27 Chart for W5K Options for W5K
Jul 15 512'0s 505'0 7'2 03/27 Chart for W5N Options for W5N
Sep 15 521'0s 528'0 6'6 03/27 Chart for W5U Options for W5U
Dec 15 535'0s 529'0 6'2 03/27 Chart for W5Z Options for W5Z
Mar 16 548'2s 548'2 6'2 03/27 Chart for W6H Options for W6H
May 16 556'4s 556'4 7'0 03/27 Chart for W6K Options for W6K
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
May 15 507'6s 507'4 8'4 499'0 509'0 499'0 03/27 Chart for @W5K Options for @W5K
Jul 15 512'0s 512'0 7'2 505'0 513'0 504'0 03/27 Chart for @W5N Options for @W5N
Sep 15 521'0s 520'6 6'6 514'0 522'0 514'0 03/27 Chart for @W5U Options for @W5U
Dec 15 535'0s 535'2 6'2 528'6 536'2 528'0 03/27 Chart for @W5Z Options for @W5Z
Mar 16 548'2s 548'0 6'2 544'0 548'2 542'4 03/27 Chart for @W6H Options for @W6H
May 16 556'4s 556'0 7'0 552'2 556'0 549'0 03/27 Chart for @W6K Options for @W6K
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
May 15 553'0s 569'2 10'0 03/27 Chart for KW5K Options for KW5K
Jul 15 557'6s 566'4 9'0 03/27 Chart for KW5N Options for KW5N
Sep 15 568'6s 608'0 8'6 03/27 Chart for KW5U Options for KW5U
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
May 15 575'0s 575'4 11'6 564'0 576'0 563'2 03/27 Chart for @MW5K Options for @MW5K
Jul 15 580'2s 581'0 11'2 572'0 581'4 569'0 03/27 Chart for @MW5N Options for @MW5N
Sep 15 587'2s 588'2 10'4 576'6 588'4 576'6 03/27 Chart for @MW5U Options for @MW5U
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Mar 15 380'0s 380'0 0'0 03/27 Chart for @IC5H Options for @IC5H
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Mar 15 935'0s 935'0 -5'0 03/27 Chart for @IS5H Options for @IS5H
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
May 15 3214s 3213 - 10 3220 3235 3205 03/27 Chart for @SM5K Options for @SM5K
Jul 15 3204s 3202 - 5 3205 3219 3192 03/27 Chart for @SM5N Options for @SM5N
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
May 15 30.60s 30.63 -0.57 30.61 30.67 30.59 03/27 Chart for BO5K Options for BO5K
Jul 15 30.83s 30.88 -0.56 30.88 30.88 30.88 03/27 Chart for BO5N Options for BO5N
O - OATS - CBOT
Month Close Last Change Open High Low Time More
May 15 272'2s 278'0 -5'4 03/27 Chart for O5K Options for O5K
Jul 15 273'6s 273'6 -5'2 03/27 Chart for O5N Options for O5N
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 03/27 15:40
DTN Early Word Opening Livestock 03/27 05:55
DTN Midday Livestock Comments 03/27 11:57
DTN Closing Livestock Comment 03/27 16:01
CME Feeder Cattle Index 03/27
USDA Hogs & Pigs Report 03/27 14:10
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 03/27 15:15
Woodbury:Farm Family Business 01/30 11:05

DTN Grain News
DTN Early Word Grains 03/27 05:57
DTN Midday Grain Comments 03/27 11:12
DTN Closing Grain Comments 03/27 13:48
DTN National HRS Index 03/27
Portland Grain Review 03/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, March 27
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, March 27
USDA Daily Market Rates 03/27 06:47

DTN Market News
West Coast Port Tension Still Simmering
DTN Early Word Grains 03/27 05:57
DTN Midday Grain Comments 03/27 11:12
DTN Closing Grain Comments 03/27 13:48
DTN Cattle Close/Trends 03/27 15:40
DTN Early Word Opening Livestock 03/27 05:55
DTN Midday Livestock Comments 03/27 11:57
DTN Closing Livestock Comment 03/27 16:01
DTN Chart Technical Points 03/27 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger

DTN Videos
 05:33
3/20/2015 Changes In Brazil
 03:22
3/27/2015 Wheat Rallies Friday
 04:02
3/23/20015 Ag Confidence Index Results
 01:31
3/27/2015 Wheat Moves Higher Friday
 03:00
3/27/2015 Southern Midwest Snow Friday

DTN Ag Headline News
Dr. Dan Talks Agronomy
USDA Extends ARC-PLC Deadline
Senior Partners - 1
Making Money With Manure - 3
Group Questions USDA Science
South China Drives Sorghum Demand
Farmers Expect More Soybeans
The Market's Fine Print
Windy Day Danger


Quote Ticker
  • CORN (May 15) 390'2 -0'2 3/27/15   1:30 PM CST
  • CORN (Jul 15) 399'0 -0'2 3/27/15   1:30 PM CST
  • CORN (Sep 15) 406'2 -0'2 3/27/15   1:30 PM CST
  • CORN (Dec 15) 414'4 0'0 3/27/15   1:30 PM CST
  • CORN (Mar 16) 425'6 0'0 3/27/15   1:30 PM CST
  • CORN (May 16) 428'4 0'0 3/27/15   1:30 PM CST
  • CORN (May 15) 391'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Jul 15) 399'4 -0'2 3/27/15   1:30 PM CST
  • CORN (Sep 15) 406'6 -0'2 3/27/15   1:30 PM CST
  • CORN (Dec 15) 415'0 0'0 3/27/15   1:30 PM CST
  • CORN (Mar 16) 423'6 0'0 3/27/15   1:30 PM CST
  • CORN (May 16) 430'0 0'0 3/27/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'2 3/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 972'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1027'2 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 965'0 -6'0 3/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 948'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Jan 16) 960'6 -6'6 3/27/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'2 3/27/15   1:30 PM CST
  • SOYBEANS (Jul 15) 972'4 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Aug 15) 971'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 956'6 -6'0 3/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 949'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Jan 16) 953'2 -6'6 3/27/15   1:30 PM CST
  • WHEAT (May 15) 509'0 8'4 3/27/15   1:30 PM CST
  • WHEAT (Jul 15) 505'0 7'2 3/27/15   1:30 PM CST
  • WHEAT (Sep 15) 528'0 6'6 3/27/15   1:30 PM CST
  • WHEAT (Dec 15) 529'0 6'2 3/27/15   1:30 PM CST
  • WHEAT (Mar 16) 548'2 6'2 3/27/15   1:30 PM CST
  • WHEAT (May 16) 556'4 7'0 3/27/15   1:30 PM CST
  • WHEAT (May 15) 507'4 8'4 3/27/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 7'2 3/27/15   1:30 PM CST
  • WHEAT (Sep 15) 520'6 6'6 3/27/15   1:30 PM CST
  • WHEAT (Dec 15) 535'2 6'2 3/27/15   1:30 PM CST
  • WHEAT (Mar 16) 548'0 6'2 3/27/15   1:30 PM CST
  • WHEAT (May 16) 556'0 7'0 3/27/15   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 569'2 10'0 3/27/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 566'4 9'0 3/27/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 608'0 8'6 3/27/15   1:30 PM CST
  • HARD RED SPRING WHEAT (May 15) 575'4 11'6 3/27/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 581'0 11'2 3/27/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 588'2 10'4 3/27/15   1:31 PM CST
  • NATIONAL CORN INDEX (Mar 15) 380'0 0'0 3/27/15   1:50 PM CST
  • NATIONAL SOYBEAN INDEX (Mar 15) 935'0 -5'0 3/27/15   1:50 PM CST
  • SOYBEAN MEAL (May 15) 3213 - 10 3/27/15   1:30 PM CST
  • SOYBEAN MEAL (Jul 15) 3202 - 5 3/27/15   1:30 PM CST
  • SOYBEAN OIL (May 15) 30.63 -0.57 3/27/15   1:30 PM CST
  • SOYBEAN OIL (Jul 15) 30.88 -0.56 3/27/15   1:30 PM CST
  • OATS (May 15) 278'0 -5'4 3/27/15   1:30 PM CST
  • OATS (Jul 15) 273'6 -5'2 3/27/15   1:30 PM CST

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

Local Forecast
Xenia, OH
Chg Zip:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 32°F
Low: 16°F
Precip: 0%
High: 45°F
Low: 19°F
Precip: 30%
High: 52°F
Low: 36°F
Precip: 67%
High: 61°F
Low: 38°F
Precip: 20%
High: 59°F
Low: 38°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 20oF Feels Like: 8oF
Humid: 68% Dew Pt: 11oF
Barom: 30.28 Wind Dir: NNE
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:25 Sunset: 7:55
As reported at SPRINGFIELD, OH at 9:00 AM
View complete Local Weather

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