Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Jul 15 351'4s 351'4 -2'0 355'6 355'6 350'6 05/29 Chart for C5N Options for C5N
Sep 15 357'2s 357'4 -2'2 361'6 362'0 356'0 05/29 Chart for C5U Options for C5U
Dec 15 368'0s 368'0 -2'0 367'4 368'0 367'4 05/29 Chart for C5Z Options for C5Z
Mar 16 378'4s 381'0 -2'0 381'0 381'0 381'0 05/29 Chart for C6H Options for C6H
May 16 385'4s 398'4 -2'0 05/29 Chart for C6K Options for C6K
Jul 16 391'0s 404'4 -2'4 05/29 Chart for C6N Options for C6N
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Jul 15 351'4s 351'4 -2'0 353'2 357'0 350'0 05/29 Chart for @C5N Options for @C5N
Sep 15 357'2s 357'6 -2'2 359'2 363'0 356'0 05/29 Chart for @C5U Options for @C5U
Dec 15 368'0s 368'0 -2'0 369'6 373'4 366'6 05/29 Chart for @C5Z Options for @C5Z
Mar 16 378'4s 378'2 -2'0 380'0 383'6 377'2 05/29 Chart for @C6H Options for @C6H
May 16 385'4s 385'6 -2'0 387'0 391'0 384'0 05/29 Chart for @C6K Options for @C6K
Jul 16 391'0s 391'0 -2'4 393'0 396'2 389'6 05/29 Chart for @C6N Options for @C6N
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jul 15 934'0s 934'4 8'0 930'4 935'0 930'0 05/29 Chart for S5N Options for S5N
Aug 15 919'2s 919'0 5'0 919'0 919'0 919'0 05/29 Chart for S5Q Options for S5Q
Sep 15 907'6s 919'6 4'4 05/29 Chart for S5U Options for S5U
Nov 15 905'6s 905'0 3'6 908'6 908'6 904'0 05/29 Chart for S5X Options for S5X
Jan 16 912'6s 909'0 3'6 05/29 Chart for S6F Options for S6F
Mar 16 916'4s 917'6 3'2 05/29 Chart for S6H Options for S6H
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Jul 15 934'0s 934'2 8'0 926'0 937'4 924'6 05/29 Chart for @S5N Options for @S5N
Aug 15 919'2s 919'2 5'0 913'6 923'0 913'4 05/29 Chart for @S5Q Options for @S5Q
Sep 15 907'6s 907'6 4'4 906'0 911'4 903'0 05/29 Chart for @S5U Options for @S5U
Nov 15 905'6s 906'4 3'6 901'6 909'6 900'6 05/29 Chart for @S5X Options for @S5X
Jan 16 912'6s 913'2 3'6 909'0 916'6 909'0 05/29 Chart for @S6F Options for @S6F
Mar 16 916'4s 916'4 3'2 913'0 921'0 913'0 05/29 Chart for @S6H Options for @S6H
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Jul 15 477'0s 478'0 -11'6 476'0 478'0 476'0 05/29 Chart for W5N Options for W5N
Sep 15 482'2s 482'0 -12'2 482'0 482'0 482'0 05/29 Chart for W5U Options for W5U
Dec 15 497'0s 498'0 -12'4 498'0 498'0 498'0 05/29 Chart for W5Z Options for W5Z
Mar 16 511'4s 524'0 -13'0 05/29 Chart for W6H Options for W6H
May 16 520'4s 535'4 -13'2 05/29 Chart for W6K Options for W6K
Jul 16 525'2s 539'0 -12'6 05/29 Chart for W6N Options for W6N
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Jul 15 477'0s 478'0 -11'6 488'0 489'2 474'4 05/29 Chart for @W5N Options for @W5N
Sep 15 482'2s 483'0 -12'2 493'4 494'4 480'0 05/29 Chart for @W5U Options for @W5U
Dec 15 497'0s 497'6 -12'4 508'4 508'6 494'6 05/29 Chart for @W5Z Options for @W5Z
Mar 16 511'4s 512'6 -13'0 520'6 523'0 509'4 05/29 Chart for @W6H Options for @W6H
May 16 520'4s 520'6 -13'2 530'0 532'0 518'6 05/29 Chart for @W6K Options for @W6K
Jul 16 525'2s 523'4 -12'6 536'0 536'4 523'4 05/29 Chart for @W6N Options for @W6N
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Jul 15 498'6s 498'4 -11'4 498'4 498'4 498'4 05/29 Chart for KW5N Options for KW5N
Sep 15 507'6s 520'0 -12'2 05/29 Chart for KW5U Options for KW5U
Dec 15 524'6s 536'0 -12'4 05/29 Chart for KW5Z Options for KW5Z
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Jul 15 530'6s 532'6 -16'2 545'0 548'0 530'0 05/29 Chart for @MW5N Options for @MW5N
Sep 15 541'4s 543'4 -16'2 555'0 558'2 541'0 05/29 Chart for @MW5U Options for @MW5U
Dec 15 555'4s 557'4 -15'2 568'6 571'4 555'2 05/29 Chart for @MW5Z Options for @MW5Z
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
May 15 350'0s 350'0 -3'0 05/29 Chart for @IC5K Options for @IC5K
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
May 15 907'0s 907'0 5'0 05/29 Chart for @IS5K Options for @IS5K
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Jul 15 3057s 3064 9 3052 3078 3020 05/29 Chart for @SM5N Options for @SM5N
Aug 15 2984s 2990 - 6 2986 3009 2958 05/29 Chart for @SM5Q Options for @SM5Q
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Jul 15 33.33s 33.30 1.27 33.19 33.45 33.18 05/29 Chart for BO5N Options for BO5N
Aug 15 33.35s 32.09 1.23 05/29 Chart for BO5Q Options for BO5Q
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Jul 15 234'0s 238'4 -6'0 05/29 Chart for O5N Options for O5N
Sep 15 241'6s 241'6 -5'6 05/29 Chart for O5U Options for O5U
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 05/29 15:25
DTN Early Word Opening Livestock 05/29 06:03
DTN Midday Livestock Comments 05/29 11:45
DTN Closing Livestock Comment 05/29 16:03
CME Feeder Cattle Index 05/29
Weekly Beef/Pork Export Sales 05/29 07:40
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 05/29 14:50
Woodbury:Farm Family Business 05/06 06:46

DTN Grain News
DTN Early Word Grains 05/29 05:56
DTN Midday Grain Comments 05/29 11:30
DTN Closing Grain Comments 05/29 13:48
DTN National HRS Index 05/29
Portland Grain Review 05/26
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, May 29
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, May 29
USDA Daily Market Rates 05/29 06:47

DTN Market News
USDA: Ag Exports at $140.5 Billion
DTN Early Word Grains 05/29 05:56
DTN Midday Grain Comments 05/29 11:30
DTN Closing Grain Comments 05/29 13:48
DTN Cattle Close/Trends 05/29 15:25
DTN Early Word Opening Livestock 05/29 06:03
DTN Midday Livestock Comments 05/29 11:45
DTN Closing Livestock Comment 05/29 16:03
DTN Chart Technical Points 05/29 16:30
DTN Feeder Pig Index

DTN Ag Headline News
Shock Therapy for Finances
EPA Releases RFS
DTN Distillers Grain Weekly Update
USDA: Ag Exports at $140.5 Billion
Farm Bureau Backs COOL Repeal
Farm Family Business
DTN Retail Fertilizer Trends
Final WOTUS Rule Released
Kub's Den

DTN Videos
 03:40
5/29/2015 Rainy Week's Impact
 03:44
5/29/2015 Soybeans Hold Up Friday
 01:33
5/29/2015 Variable Trends Friday
 02:51
5/29/2015 SW Corn Belt Rain Friday

DTN Ag Headline News
Shock Therapy for Finances
EPA Releases RFS
DTN Distillers Grain Weekly Update
USDA: Ag Exports at $140.5 Billion
Farm Bureau Backs COOL Repeal
Farm Family Business
DTN Retail Fertilizer Trends
Final WOTUS Rule Released
Kub's Den


Quote Ticker
  • CORN (Jul 15) 351'4 -2'0 5/29/15   1:30 PM CST
  • CORN (Sep 15) 357'4 -2'2 5/29/15   1:30 PM CST
  • CORN (Dec 15) 368'0 -2'0 5/29/15   1:30 PM CST
  • CORN (Mar 16) 381'0 -2'0 5/29/15   1:30 PM CST
  • CORN (May 16) 398'4 -2'0 5/29/15   1:30 PM CST
  • CORN (Jul 16) 404'4 -2'4 5/29/15   1:30 PM CST
  • CORN (Jul 15) 351'4 -2'0 5/29/15   1:30 PM CST
  • CORN (Sep 15) 357'6 -2'2 5/29/15   1:30 PM CST
  • CORN (Dec 15) 368'0 -2'0 5/29/15   1:30 PM CST
  • CORN (Mar 16) 378'2 -2'0 5/29/15   1:30 PM CST
  • CORN (May 16) 385'6 -2'0 5/29/15   1:30 PM CST
  • CORN (Jul 16) 391'0 -2'4 5/29/15   1:30 PM CST
  • SOYBEANS (Jul 15) 934'4 8'0 5/29/15   1:30 PM CST
  • SOYBEANS (Aug 15) 919'0 5'0 5/29/15   1:30 PM CST
  • SOYBEANS (Sep 15) 919'6 4'4 5/29/15   1:30 PM CST
  • SOYBEANS (Nov 15) 905'0 3'6 5/29/15   1:30 PM CST
  • SOYBEANS (Jan 16) 909'0 3'6 5/29/15   1:30 PM CST
  • SOYBEANS (Mar 16) 917'6 3'2 5/29/15   1:30 PM CST
  • SOYBEANS (Jul 15) 934'2 8'0 5/29/15   1:30 PM CST
  • SOYBEANS (Aug 15) 919'2 5'0 5/29/15   1:30 PM CST
  • SOYBEANS (Sep 15) 907'6 4'4 5/29/15   1:30 PM CST
  • SOYBEANS (Nov 15) 906'4 3'6 5/29/15   1:30 PM CST
  • SOYBEANS (Jan 16) 913'2 3'6 5/29/15   1:30 PM CST
  • SOYBEANS (Mar 16) 916'4 3'2 5/29/15   1:30 PM CST
  • WHEAT (Jul 15) 478'0 -11'6 5/29/15   1:30 PM CST
  • WHEAT (Sep 15) 482'0 -12'2 5/29/15   1:30 PM CST
  • WHEAT (Dec 15) 498'0 -12'4 5/29/15   1:30 PM CST
  • WHEAT (Mar 16) 524'0 -13'0 5/29/15   1:30 PM CST
  • WHEAT (May 16) 535'4 -13'2 5/29/15   1:30 PM CST
  • WHEAT (Jul 16) 539'0 -12'6 5/29/15   1:30 PM CST
  • WHEAT (Jul 15) 478'0 -11'6 5/29/15   1:30 PM CST
  • WHEAT (Sep 15) 483'0 -12'2 5/29/15   1:30 PM CST
  • WHEAT (Dec 15) 497'6 -12'4 5/29/15   1:30 PM CST
  • WHEAT (Mar 16) 512'6 -13'0 5/29/15   1:30 PM CST
  • WHEAT (May 16) 520'6 -13'2 5/29/15   1:30 PM CST
  • WHEAT (Jul 16) 523'4 -12'6 5/29/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Jul 15) 498'4 -11'4 5/29/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Sep 15) 520'0 -12'2 5/29/15   1:30 PM CST
  • HARD RED WINTER WHEAT (Dec 15) 536'0 -12'4 5/29/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 532'6 -16'2 5/29/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 543'4 -16'2 5/29/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 557'4 -15'2 5/29/15   1:31 PM CST
  • NATIONAL CORN INDEX (May 15) 350'0 -3'0 5/29/15   1:39 PM CST
  • NATIONAL SOYBEAN INDEX (May 15) 907'0 5'0 5/29/15   1:39 PM CST
  • SOYBEAN MEAL (Jul 15) 3064 9 5/29/15   1:30 PM CST
  • SOYBEAN MEAL (Aug 15) 2990 - 6 5/29/15   1:30 PM CST
  • SOYBEAN OIL (Jul 15) 33.30 1.27 5/29/15   1:30 PM CST
  • SOYBEAN OIL (Aug 15) 32.09 1.23 5/29/15   1:30 PM CST
  • OATS (Jul 15) 238'4 -6'0 5/29/15   1:30 PM CST
  • OATS (Sep 15) 241'6 -5'6 5/29/15   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: 86°F
Low: 69°F
Precip: 52%
High: 71°F
Low: 57°F
Precip: 80%
High: 67°F
Low: 50°F
Precip: 0%
High: 71°F
Low: 50°F
Precip: 0%
High: 78°F
Low: 52°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 85oF Feels Like: 87oF
Humid: 51% Dew Pt: 65oF
Barom: 29.98 Wind Dir: SSW
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:09 Sunset: 8:55
As reported at SPRINGFIELD, OH at 4:00 PM
View complete Local Weather

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