Options 
 
Futures
C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 348'0s 347'6 -4'2 350'2 350'6 347'4 10/17 Chart for C4Z Options for C4Z
Mar 15 361'2s 360'4 -4'0 363'6 363'6 360'4 10/17 Chart for C5H Options for C5H
May 15 370'0s 369'6 -4'2 369'0 369'6 369'0 10/17 Chart for C5K Options for C5K
Jul 15 377'4s 381'6 -4'0 10/17 Chart for C5N Options for C5N
Sep 15 384'4s 386'2 -4'0 10/17 Chart for C5U Options for C5U
Dec 15 393'6s 395'4 -3'2 10/17 Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Close Last Change Open High Low Time More
Dec 14 348'0 342'4 -5'4 345'2 346'6 342'0 07:45A Chart for @C4Z Options for @C4Z
Mar 15 361'2 355'6 -5'4 358'6 359'6 355'0 07:45A Chart for @C5H Options for @C5H
May 15 370'0 364'2 -5'6 367'0 368'4 364'0 07:45A Chart for @C5K Options for @C5K
Jul 15 377'4 371'6 -5'6 374'4 375'4 371'4 07:45A Chart for @C5N Options for @C5N
Sep 15 384'4 381'4 -3'0 382'4 382'6 379'4 07:45A Chart for @C5U Options for @C5U
Dec 15 393'6 389'2 -4'4 391'2 392'6 388'6 07:45A Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Nov 14 951'6s 952'2 -14'6 958'0 959'0 951'6 10/17 Chart for S4X Options for S4X
Jan 15 959'6s 959'4 -14'4 969'0 969'0 959'4 10/17 Chart for S5F Options for S5F
Mar 15 968'0s 980'4 -13'6 10/17 Chart for S5H Options for S5H
May 15 976'6s 978'0 -13'6 978'0 978'0 978'0 10/17 Chart for S5K Options for S5K
Jul 15 983'6s 982'0 -13'0 10/17 Chart for S5N Options for S5N
Aug 15 985'4s 949'0 -12'6 10/17 Chart for S5Q Options for S5Q
@S - SOYBEANS - CBOT
Month Close Last Change Open High Low Time More
Nov 14 951'6 938'2 -13'4 950'0 950'6 937'4 07:45A Chart for @S4X Options for @S4X
Jan 15 959'6 946'4 -13'2 957'4 958'2 945'4 07:45A Chart for @S5F Options for @S5F
Mar 15 968'0 954'4 -13'4 966'2 966'2 953'6 07:45A Chart for @S5H Options for @S5H
May 15 976'6 963'2 -13'4 974'6 975'0 962'4 07:45A Chart for @S5K Options for @S5K
Jul 15 983'6 970'2 -13'4 981'2 981'2 969'6 07:47A Chart for @S5N Options for @S5N
Aug 15 985'4 975'0 -10'4 980'4 980'4 972'0 07:45A Chart for @S5Q Options for @S5Q
W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 516'0s 515'2 -1'0 514'6 515'4 514'6 10/17 Chart for W4Z Options for W4Z
Mar 15 528'0s 517'0 -0'6 10/17 Chart for W5H Options for W5H
May 15 534'4s 521'2 -1'0 10/17 Chart for W5K Options for W5K
Jul 15 541'4s 543'2 -1'2 543'2 543'2 543'2 10/17 Chart for W5N Options for W5N
Sep 15 550'6s 550'6 -1'4 10/17 Chart for W5U Options for W5U
Dec 15 564'2s 564'2 -2'2 10/17 Chart for W5Z Options for W5Z
@W - WHEAT - CBOT
Month Close Last Change Open High Low Time More
Dec 14 516'0 510'0 -6'0 515'0 515'6 507'2 07:45A Chart for @W4Z Options for @W4Z
Mar 15 528'0 521'4 -6'4 528'0 528'0 519'6 07:45A Chart for @W5H Options for @W5H
May 15 534'4 528'4 -6'0 534'4 534'4 526'4 07:45A Chart for @W5K Options for @W5K
Jul 15 541'4 534'6 -6'6 541'0 541'0 533'0 07:46A Chart for @W5N Options for @W5N
Sep 15 550'6 548'0 -2'6 550'0 550'0 548'0 07:45A Chart for @W5U Options for @W5U
Dec 15 564'2 557'0 -7'2 561'4 561'4 557'0 07:45A Chart for @W5Z Options for @W5Z
KW - HARD RED WINTER WHEAT - KCBT
Month Close Last Change Open High Low Time More
Dec 14 601'6s 605'0 -3'2 10/17 Chart for KW4Z Options for KW4Z
Mar 15 601'6s 602'0 -2'4 602'0 602'0 602'0 10/17 Chart for KW5H Options for KW5H
May 15 598'4s 599'6 -2'4 10/17 Chart for KW5K Options for KW5K
@MW - HARD RED SPRING WHEAT - MGE
Month Close Last Change Open High Low Time More
Dec 14 570'4 566'0 -4'4 569'4 570'4 566'0 07:45A Chart for @MW4Z Options for @MW4Z
Mar 15 575'6 572'0 -3'6 575'4 575'4 572'0 07:45A Chart for @MW5H Options for @MW5H
May 15 583'4 582'6 -0'6 583'0 583'0 582'2 07:45A Chart for @MW5K Options for @MW5K
@IC - NATIONAL CORN INDEX - MGE
Month Close Last Change Open High Low Time More
Oct 14 316'0s 316'0 -4'0 10/17 Chart for @IC4V Options for @IC4V
@IS - NATIONAL SOYBEAN INDEX - MGE
Month Close Last Change Open High Low Time More
Oct 14 904'0s 904'0 -9'0 10/17 Chart for @IS4V Options for @IS4V
@SM - SOYBEAN MEAL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 3305 3260 - 45 3299 3300 3256 07:47A Chart for @SM4Z Options for @SM4Z
Jan 15 3251 3196 - 55 3243 3244 3196 07:45A Chart for @SM5F Options for @SM5F
BO - SOYBEAN OIL - CBOT
Month Close Last Change Open High Low Time More
Dec 14 32.02s 32.05 -0.34 32.19 32.25 32.01 10/17 Chart for BO4Z Options for BO4Z
Jan 15 32.29s 32.38 -0.33 32.49 32.50 32.35 10/17 Chart for BO5F Options for BO5F
O - OATS - CBOT
Month Close Last Change Open High Low Time More
Dec 14 347'6s 338'0 0'6 10/17 Chart for O4Z Options for O4Z
Mar 15 335'6s 335'6 0'6 10/17 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 10/17 15:35
DTN Early Word Opening Livestock 10/20 06:28
DTN Midday Livestock Comments 10/17 11:54
DTN Closing Livestock Comment 10/17 15:24
CME Feeder Cattle Index 10/17
Weekly Beef/Pork Export Sales 10/17 07:42
DTN Livestock Stats at a Glance
DTN Hog Close/Trends 10/17 15:30
Woodbury-Farm Family Business 10/13 14:29

DTN Grain News
DTN Early Word Grains 10/20 05:56
DTN Midday Grain Comments 10/17 11:04
DTN Closing Grain Comments 10/17 13:52
DTN National HRS Index 10/17
Portland Grain Review 10/17
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, October 17
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, October 17
USDA Daily Market Rates 10/20 06:47

DTN Market News
Acreage Arguments
DTN Early Word Grains 10/20 05:56
DTN Midday Grain Comments 10/17 11:04
DTN Closing Grain Comments 10/17 13:52
DTN Cattle Close/Trends 10/17 15:35
DTN Early Word Opening Livestock 10/20 06:28
DTN Midday Livestock Comments 10/17 11:54
DTN Closing Livestock Comment 10/17 15:24
DTN Chart Technical Points 10/17 16:30
DTN Feeder Pig Index

DTN Ag Headline News
EPA Questions Neonics
Informa: 2015 Bean Acres Up 4.3 Million
WTO COOL Ruling Coming Soon
Farm Bill Contingency Plans
Dryness Delays Mato Grosso Soy
USDA Whacks at Resistant Weeds
Enlist Duo Approved
Ebola Hits West Africa Hard
CWA Rule Pressure

DTN Videos
 03:23
10/17/2014 Grains Sag Friday
 02:52
10/17/2014 Drier Pattern Friday
 01:26
10/17/2014 Row Crops Slump Friday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

DTN Ag Headline News
EPA Questions Neonics
Informa: 2015 Bean Acres Up 4.3 Million
WTO COOL Ruling Coming Soon
Farm Bill Contingency Plans
Dryness Delays Mato Grosso Soy
USDA Whacks at Resistant Weeds
Enlist Duo Approved
Ebola Hits West Africa Hard
CWA Rule Pressure


Quote Ticker
  • CORN (Dec 14) 347'6 -4'2 10/17/14   1:30 PM CST
  • CORN (Mar 15) 360'4 -4'0 10/17/14   1:30 PM CST
  • CORN (May 15) 369'6 -4'2 10/17/14   1:30 PM CST
  • CORN (Jul 15) 381'6 -4'0 10/17/14   1:30 PM CST
  • CORN (Sep 15) 386'2 -4'0 10/17/14   1:30 PM CST
  • CORN (Dec 15) 395'4 -3'2 10/17/14   1:30 PM CST
  • CORN (Dec 14) 342'4 -5'4 10/20/14   7:44 AM CST
  • CORN (Mar 15) 355'6 -5'4 10/20/14   7:44 AM CST
  • CORN (May 15) 364'2 -5'6 10/20/14   7:44 AM CST
  • CORN (Jul 15) 371'6 -5'6 10/20/14   7:44 AM CST
  • CORN (Sep 15) 381'4 -3'0 10/20/14   3:30 AM CST
  • CORN (Dec 15) 389'2 -4'4 10/20/14   7:44 AM CST
  • SOYBEANS (Nov 14) 952'2 -14'6 10/17/14   1:30 PM CST
  • SOYBEANS (Jan 15) 959'4 -14'4 10/17/14   1:30 PM CST
  • SOYBEANS (Mar 15) 980'4 -13'6 10/17/14   1:30 PM CST
  • SOYBEANS (May 15) 978'0 -13'6 10/17/14   1:30 PM CST
  • SOYBEANS (Jul 15) 982'0 -13'0 10/17/14   1:30 PM CST
  • SOYBEANS (Aug 15) 949'0 -12'6 10/17/14   1:30 PM CST
  • SOYBEANS (Nov 14) 938'2 -13'4 10/20/14   7:44 AM CST
  • SOYBEANS (Jan 15) 946'4 -13'2 10/20/14   7:44 AM CST
  • SOYBEANS (Mar 15) 954'4 -13'4 10/20/14   7:44 AM CST
  • SOYBEANS (May 15) 963'2 -13'4 10/20/14   7:44 AM CST
  • SOYBEANS (Jul 15) 970'2 -13'4 10/20/14   7:44 AM CST
  • SOYBEANS (Aug 15) 975'0 -10'4 10/20/14   7:18 AM CST
  • WHEAT (Dec 14) 515'2 -1'0 10/17/14   1:30 PM CST
  • WHEAT (Mar 15) 517'0 -0'6 10/17/14   1:30 PM CST
  • WHEAT (May 15) 521'2 -1'0 10/17/14   1:30 PM CST
  • WHEAT (Jul 15) 543'2 -1'2 10/17/14   1:30 PM CST
  • WHEAT (Sep 15) 550'6 -1'4 10/17/14   1:30 PM CST
  • WHEAT (Dec 15) 564'2 -2'2 10/17/14   1:30 PM CST
  • WHEAT (Dec 14) 510'0 -6'0 10/20/14   7:44 AM CST
  • WHEAT (Mar 15) 521'4 -6'4 10/20/14   7:29 AM CST
  • WHEAT (May 15) 528'4 -6'0 10/20/14   7:43 AM CST
  • WHEAT (Jul 15) 534'6 -6'6 10/20/14   7:43 AM CST
  • WHEAT (Sep 15) 548'0 -2'6 10/20/14   3:30 AM CST
  • WHEAT (Dec 15) 557'0 -7'2 10/20/14   7:29 AM CST
  • HARD RED WINTER WHEAT (Dec 14) 605'0 -3'2 10/17/14   1:30 PM CST
  • HARD RED WINTER WHEAT (Mar 15) 602'0 -2'4 10/17/14   1:30 PM CST
  • HARD RED WINTER WHEAT (May 15) 599'6 -2'4 10/17/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 566'0 -4'4 10/20/14   7:44 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 572'0 -3'6 10/20/14   7:44 AM CST
  • HARD RED SPRING WHEAT (May 15) 582'6 -0'6 10/20/14   2:37 AM CST
  • NATIONAL CORN INDEX (Oct 14) 316'0 -4'0 10/17/14   1:44 PM CST
  • NATIONAL SOYBEAN INDEX (Oct 14) 904'0 -9'0 10/17/14   1:44 PM CST
  • SOYBEAN MEAL (Dec 14) 3260 - 45 10/20/14   7:44 AM CST
  • SOYBEAN MEAL (Jan 15) 3196 - 55 10/20/14   7:41 AM CST
  • SOYBEAN OIL (Dec 14) 32.05 -0.34 10/17/14   1:30 PM CST
  • SOYBEAN OIL (Jan 15) 32.38 -0.33 10/17/14   1:30 PM CST
  • OATS (Dec 14) 338'0 0'6 10/17/14   1:30 PM CST
  • OATS (Mar 15) 335'6 0'6 10/17/14   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: 62°F
Low: 43°F
Precip: 20%
High: 53°F
Low: 43°F
Precip: 0%
High: 55°F
Low: 41°F
Precip: 0%
High: 56°F
Low: 34°F
Precip: 0%
High: 61°F
Low: 35°F
Precip: 0%
View complete Local Weather

Local Conditions
Xenia, OH
Chg Zip Code: 
Temp: 47oF Feels Like: 44oF
Humid: 86% Dew Pt: 43oF
Barom: 30 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:51 Sunset: 6:49
As reported at SPRINGFIELD, OH at 8:00 AM
View complete Local Weather

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