Quote Ticker
  • CORN (Jul 19) 441'2 0'2 6/20/19   2:30 AM CST
  • CORN (Sep 19) 447'0 0'6 6/20/19   2:30 AM CST
  • CORN (Dec 19) 454'2 1'0 6/20/19   2:30 AM CST
  • CORN (Mar 20) 459'2 0'4 6/20/19   2:26 AM CST
  • CORN (May 20) 461'0 0'6 6/20/19   2:26 AM CST
  • CORN (Jul 20) 462'2 1'2 6/20/19   2:29 AM CST
  • CORN (Sep 20) 425'4 0'4 6/20/19   2:23 AM CST
  • CORN (Dec 20) 415'2 0'0 6/20/19   2:15 AM CST
  • HARD RED WINTER WHEAT (Jul 19) 455'6 -1'6 6/20/19   2:26 AM CST
  • HARD RED WINTER WHEAT (Sep 19) 465'6 -2'2 6/20/19   2:26 AM CST
  • HARD RED WINTER WHEAT (Dec 19) 486'6 -3'2 6/19/19   11:34 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 507'0 -4'0 6/19/19   10:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 518'4 -5'4 6/19/19   7:25 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 527'4 -7'4 6/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 538'6 -7'6 6/19/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 551'0 -8'4 6/19/19   1:15 PM CST
  • SOYBEANS (Jul 19) 901'4 -1'6 6/20/19   2:30 AM CST
  • SOYBEANS (Aug 19) 908'0 -1'4 6/20/19   2:29 AM CST
  • SOYBEANS (Sep 19) 915'0 -1'0 6/20/19   2:21 AM CST
  • SOYBEANS (Nov 19) 928'0 -0'6 6/20/19   2:29 AM CST
  • SOYBEANS (Jan 20) 940'2 -0'6 6/20/19   2:21 AM CST
  • SOYBEANS (Mar 20) 946'6 -0'6 6/20/19   2:21 AM CST
  • SOYBEANS (May 20) 949'2 -2'0 6/20/19   1:35 AM CST
  • SOYBEANS (Jul 20) 955'6 -0'6 6/20/19   2:21 AM CST
  • OATS (Jul 19) 285'2 -0'2 6/20/19   2:21 AM CST
  • OATS (Sep 19) 285'0 0'4 6/20/19   2:29 AM CST
  • OATS (Dec 19) 286'6 -1'6 6/20/19   12:12 AM CST
  • OATS (Mar 20) 298'4 -5'6 6/19/19   1:15 PM CST
  • OATS (May 20) 291'4 -5'6 6/19/19   1:15 PM CST
  • OATS (Jul 20) 290'0 -6'0 6/19/19   1:15 PM CST
  • OATS (Sep 20) 292'0 -6'0 6/19/19   1:15 PM CST
  • OATS (Dec 20) 292'0 -6'0 6/19/19   1:15 PM CST
  • LIVE CATTLE (Jun 19) 108.550 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 104.525 - 1.000 6/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 106.100 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 110.325 - 1.075 6/19/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 114.525 - 0.950 6/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 116.600 - 0.700 6/19/19   1:03 PM CST
  • FEEDER CATTLE (Aug 19) 136.500 - 0.725 6/19/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 137.025 - 0.600 6/19/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 137.425 - 0.275 6/19/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 138.025 - 0.150 6/19/19   1:03 PM CST
  • FEEDER CATTLE (Jan 20) 136.225 0.050 6/19/19   1:03 PM CST
  • FEEDER CATTLE (Mar 20) 135.475 0.250 6/19/19   1:00 PM CST
  • LEAN HOGS (Jul 19) 81.800 0.150 6/19/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 83.075 1.300 6/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 77.450 0.850 6/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 76.375 0.850 6/19/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 80.025 0.725 6/19/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 82.550 0.425 6/19/19   1:04 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 441'4 441'6 436'4 441'2 0'2 441'0 02:31A Chart for @C9N
Sep 19 446'2 447'2 442'0 447'0 0'6 446'2 02:31A Chart for @C9U
Dec 19 453'2 454'2 449'0 454'0 0'6 453'2 02:31A Chart for @C9Z
Mar 20 458'6 459'6 454'6 459'2 0'4 458'6 02:31A Chart for @C0H
May 20 460'6 461'4 456'6 461'2 1'0 460'2 02:31A Chart for @C0K
Jul 20 461'2 462'4 458'4 462'2 1'2 461'0 02:31A Chart for @C0N
Sep 20 425'6 425'6 423'2 425'4 0'4 425'0 02:31A Chart for @C0U
Dec 20 414'0 415'4 412'2 415'2 0'0 415'2 02:31A Chart for @C0Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 19 456'2 456'2 451'4 456'2 -1'2 457'4 02:31A Chart for @KW9N
Sep 19 465'2 466'2 461'2 466'2 -1'6 468'0 02:31A Chart for @KW9U
Dec 19 485'2 487'0 483'0 486'6 -3'2 490'0 02:31A Chart for @KW9Z
Mar 20 507'2 507'2 504'4 507'0 -4'0 511'0 02:31A Chart for @KW0H
May 20 518'0 518'4 517'4 518'4 -5'4 524'0 02:31A Chart for @KW0K
Jul 20 534'4 534'4 523'2 527'4 -7'4 528'4s 02:31A Chart for @KW0N
Sep 20 543'6 543'6 536'0 538'6 -7'6 539'0s 02:31A Chart for @KW0U
Dec 20 559'6 559'6 551'0 551'0 -8'4 553'6s 02:31A Chart for @KW0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 901'2 902'0 898'0 901'4 -1'6 903'2 02:31A Chart for @S9N
Aug 19 907'4 908'2 904'4 908'0 -1'4 909'4 02:31A Chart for @S9Q
Sep 19 914'0 915'0 911'2 915'0 -1'0 916'0 02:31A Chart for @S9U
Nov 19 927'0 928'4 924'0 928'0 -0'6 928'6 02:31A Chart for @S9X
Jan 20 939'0 940'2 936'4 940'2 -0'6 941'0 02:31A Chart for @S0F
Mar 20 944'2 947'0 942'6 946'6 -0'6 947'4 02:31A Chart for @S0H
May 20 950'0 950'0 946'0 949'2 -2'0 951'2 02:31A Chart for @S0K
Jul 20 952'6 955'6 952'0 955'6 -0'6 956'4 02:31A Chart for @S0N
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 285'6 287'0 284'6 285'2 -0'2 285'4 02:28A Chart for @O9N
Sep 19 284'0 285'0 282'4 285'0 0'4 284'4 02:30A Chart for @O9U
Dec 19 289'2 289'2 286'6 286'6 -1'6 288'4 02:30A Chart for @O9Z
Mar 20 298'4 -5'6 292'2s 02:30A Chart for @O0H
May 20 291'4 -5'6 291'4s 02:30A Chart for @O0K
Jul 20 290'0 -6'0 290'0s 02:30A Chart for @O0N
Sep 20 292'0 -6'0 292'0s 02:30A Chart for @O0U
Dec 20 292'0 -6'0 292'0s 06/19 Chart for @O0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 109.250 109.350 108.350 108.550 - 0.950 108.500s 06/19 Chart for @LE9M
Aug 19 105.425 105.775 104.475 104.525 - 1.000 104.550s 06/19 Chart for @LE9Q
Oct 19 106.950 107.175 106.025 106.100 - 0.950 106.100s 06/19 Chart for @LE9V
Dec 19 111.400 111.525 110.250 110.325 - 1.075 110.350s 06/19 Chart for @LE9Z
Feb 20 115.275 115.750 114.400 114.525 - 0.950 114.525s 06/19 Chart for @LE0G
Apr 20 117.400 117.575 116.450 116.600 - 0.700 116.625s 06/19 Chart for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 137.400 137.875 135.725 136.500 - 0.725 136.525s 06/19 Chart for @GF9Q
Sep 19 137.625 138.175 136.300 137.025 - 0.600 137.000s 06/19 Chart for @GF9U
Oct 19 137.875 138.350 136.825 137.425 - 0.275 137.425s 06/19 Chart for @GF9V
Nov 19 138.025 138.650 137.200 138.025 - 0.150 137.825s 06/19 Chart for @GF9X
Jan 20 136.450 136.675 135.325 136.225 0.050 136.050s 06/19 Chart for @GF0F
Mar 20 135.625 135.700 134.925 135.475 0.250 135.350s 06/19 Chart for @GF0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 81.050 82.075 80.925 81.800 0.150 81.625s 06/19 Chart for @HE9N
Aug 19 81.050 83.175 80.925 83.075 1.300 83.000s 06/19 Chart for @HE9Q
Oct 19 76.125 77.750 76.025 77.450 0.850 77.450s 06/19 Chart for @HE9V
Dec 19 74.500 76.550 74.500 76.375 0.850 76.450s 06/19 Chart for @HE9Z
Feb 20 78.475 80.100 78.200 80.025 0.725 79.975s 06/19 Chart for @HE0G
Apr 20 81.800 82.925 81.550 82.550 0.425 82.850s 06/19 Chart for @HE0J
My Custom Markets
Symbol Open High Low Last Change Close Time More


CHS Yuma, Colorado Online Offer Center
Powered by DTN Portal®
Transact Online
  • Offers & Contracts
  • Easy to Use
  • Complete Records
Access Your Account




Local Radar
Yuma, CO
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Yuma, CO
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 81°F
Low: 53°F
Precip: 41%
High: 71°F
Low: 50°F
Precip: 31%
High: 71°F
Low: 47°F
Precip: 50%
High: 68°F
Low: 48°F
Precip: 60%
High: 77°F
Low: 47°F
Precip: 0%
View complete Local Weather

Customer Resources

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