Quote Ticker
  • CORN (Mar 19) 380'6 1'6 1/18/19   1:19 PM CST
  • CORN (May 19) 389'2 2'0 1/18/19   1:19 PM CST
  • CORN (Jul 19) 396'4 1'6 1/18/19   1:19 PM CST
  • CORN (Sep 19) 398'6 1'2 1/18/19   1:19 PM CST
  • CORN (Dec 19) 402'6 0'4 1/18/19   1:19 PM CST
  • CORN (Mar 20) 411'6 0'2 1/18/19   1:19 PM CST
  • CORN (May 20) 417'0 0'0 1/18/19   1:15 PM CST
  • CORN (Jul 20) 422'0 0'2 1/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 19) 505'2 2'0 1/18/19   1:19 PM CST
  • HARD RED WINTER WHEAT (May 19) 515'0 0'6 1/18/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 524'0 0'0 1/18/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 536'2 0'2 1/18/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 552'2 -0'4 1/18/19   1:19 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 562'2 -0'4 1/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 20) 567'2 -0'4 1/18/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 569'0 -1'0 1/18/19   1:15 PM CST
  • SOYBEANS (Mar 19) 915'0 9'0 1/18/19   1:19 PM CST
  • SOYBEANS (May 19) 928'4 9'0 1/18/19   1:19 PM CST
  • SOYBEANS (Jul 19) 940'4 8'4 1/18/19   1:19 PM CST
  • SOYBEANS (Aug 19) 946'0 8'4 1/18/19   1:18 PM CST
  • SOYBEANS (Sep 19) 949'0 8'0 1/18/19   1:16 PM CST
  • SOYBEANS (Nov 19) 954'0 7'4 1/18/19   1:19 PM CST
  • SOYBEANS (Jan 20) 965'0 7'0 1/18/19   1:19 PM CST
  • SOYBEANS (Mar 20) 972'4 7'2 1/18/19   1:16 PM CST
  • OATS (Mar 19) 298'2 3'0 1/18/19   1:18 PM CST
  • OATS (May 19) 294'4 2'4 1/18/19   1:19 PM CST
  • OATS (Jul 19) 293'4 2'6 1/18/19   1:15 PM CST
  • OATS (Sep 19) 284'6 2'0 1/18/19   1:18 PM CST
  • OATS (Dec 19) 279'2 4'0 1/18/19   1:18 PM CST
  • OATS (Mar 20) 281'0 4'0 1/18/19   1:15 PM CST
  • OATS (May 20) 281'0 4'0 1/18/19   1:15 PM CST
  • OATS (Jul 20) 279'4 4'0 1/18/19   1:15 PM CST
  • LIVE CATTLE (Feb 19) 126.675 - 0.575 1/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.425 0.475 1/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 117.475 0.625 1/18/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.600 0.475 1/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 115.125 0.400 1/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 117.550 0.375 1/18/19   1:04 PM CST
  • FEEDER CATTLE (Jan 19) 141.250 0.025 1/18/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 142.775 - 0.100 1/18/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 144.425 0.175 1/18/19   1:03 PM CST
  • FEEDER CATTLE (May 19) 145.075 0.300 1/18/19   1:03 PM CST
  • FEEDER CATTLE (Aug 19) 149.200 0.150 1/18/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 149.575 0.075 1/18/19   1:03 PM CST
  • LEAN HOGS (Feb 19) 61.200 0.375 1/18/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 66.375 1.650 1/18/19   1:04 PM CST
  • LEAN HOGS (May 19) 72.025 1.400 1/18/19   1:00 PM CST
  • LEAN HOGS (Jun 19) 79.625 1.500 1/18/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 81.000 1.350 1/18/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 80.750 1.475 1/18/19   1:04 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 379'6 383'0 377'6 380'6 1'6 381'6s 03:49P Chart for @C9H
May 19 388'0 391'0 386'2 389'2 2'0 390'0s 03:25P Chart for @C9K
Jul 19 395'2 398'4 393'6 396'4 1'6 397'2s 03:48P Chart for @C9N
Sep 19 398'4 401'2 397'0 398'6 1'2 399'6s 03:44P Chart for @C9U
Dec 19 403'0 406'0 401'6 402'6 0'4 403'6s 03:01P Chart for @C9Z
Mar 20 412'0 414'6 411'0 411'6 0'2 412'6s 03:45P Chart for @C0H
May 20 416'4 419'4 416'2 417'0 0'0 417'4s 01:30P Chart for @C0K
Jul 20 421'6 424'4 420'6 422'0 0'2 422'2s 02:58P Chart for @C0N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 505'6 509'0 503'2 505'2 2'0 506'0s 03:20P Chart for @KW9H
May 19 515'2 518'6 513'0 515'0 0'6 515'2s 04:38P Chart for @KW9K
Jul 19 525'2 528'0 522'4 524'0 0'0 524'4s 01:30P Chart for @KW9N
Sep 19 536'0 539'4 535'0 536'2 0'2 536'6s 01:21P Chart for @KW9U
Dec 19 555'0 555'0 551'2 552'2 -0'4 552'6s 01:30P Chart for @KW9Z
Mar 20 567'2 567'2 562'2 562'2 -0'4 563'4s 01:30P Chart for @KW0H
May 20 567'6 567'6 567'2 567'2 -0'4 568'4s 01:20P Chart for @KW0K
Jul 20 569'0 569'0 569'0 569'0 -1'0 569'2s 01:20P Chart for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 908'2 920'2 905'6 915'0 9'0 916'6s 03:50P Chart for @S9H
May 19 921'4 933'4 919'4 928'4 9'0 930'0s 02:31P Chart for @S9K
Jul 19 936'0 946'0 932'0 940'4 8'4 942'4s 02:31P Chart for @S9N
Aug 19 938'0 950'6 937'2 946'0 8'4 947'4s 01:30P Chart for @S9Q
Sep 19 941'2 952'4 941'0 949'0 8'0 949'0s 01:21P Chart for @S9U
Nov 19 948'0 959'0 946'2 954'0 7'4 955'6s 03:51P Chart for @S9X
Jan 20 958'2 969'6 958'2 965'0 7'0 966'4s 03:51P Chart for @S0F
Mar 20 969'6 975'2 965'4 972'4 7'2 972'4s 01:20P Chart for @S0H
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 296'0 299'4 296'0 298'2 3'0 298'6s 01:30P Chart for @O9H
May 19 294'6 295'6 293'2 294'4 2'4 295'0s 01:30P Chart for @O9K
Jul 19 293'0 293'6 293'0 293'4 2'6 293'4s 01:30P Chart for @O9N
Sep 19 284'6 284'6 284'6 284'6 2'0 284'2s 01:20P Chart for @O9U
Dec 19 275'4 279'6 273'6 279'2 4'0 281'0s 01:30P Chart for @O9Z
Mar 20 281'0 4'0 281'0s 01:20P Chart for @O0H
May 20 281'0 4'0 281'0s 01:20P Chart for @O0K
Jul 20 279'4 4'0 279'4s 01:20P Chart for @O0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.025 127.175 126.225 126.675 - 0.575 126.525s 02:30P Chart for @LE9G
Apr 19 127.125 127.525 126.425 127.425 0.475 127.375s 02:35P Chart for @LE9J
Jun 19 116.975 117.550 116.450 117.475 0.625 117.450s 01:05P Chart for @LE9M
Aug 19 113.150 113.725 112.725 113.600 0.475 113.600s 01:05P Chart for @LE9Q
Oct 19 114.725 115.225 114.325 115.125 0.400 115.100s 01:05P Chart for @LE9V
Dec 19 117.200 117.675 116.750 117.550 0.375 117.525s 01:05P Chart for @LE9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 19 141.425 141.975 140.825 141.250 0.025 141.450s 03:24P Chart for @GF9F
Mar 19 142.700 143.650 142.150 142.775 - 0.100 142.825s 02:36P Chart for @GF9H
Apr 19 143.975 144.925 143.500 144.425 0.175 144.400s 02:30P Chart for @GF9J
May 19 144.450 145.450 143.950 145.075 0.300 145.050s 01:05P Chart for @GF9K
Aug 19 148.875 149.675 148.375 149.200 0.150 149.300s 02:36P Chart for @GF9Q
Sep 19 148.850 149.875 148.725 149.575 0.075 149.500s 01:05P Chart for @GF9U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.175 62.175 61.100 61.200 0.375 61.225s 02:30P Chart for @HE9G
Apr 19 64.700 67.400 64.650 66.375 1.650 66.275s 01:05P Chart for @HE9J
May 19 71.175 73.025 70.825 72.025 1.400 72.025s 01:05P Chart for @HE9K
Jun 19 78.100 80.375 78.100 79.625 1.500 79.375s 03:18P Chart for @HE9M
Jul 19 79.700 81.450 79.550 81.000 1.350 80.700s 01:05P Chart for @HE9N
Aug 19 79.300 81.400 79.300 80.750 1.475 80.675s 01:05P Chart for @HE9Q
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:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 48°F
Low: 19°F
Precip: 0%
High: 56°F
Low: 29°F
Precip: 0%
High: 58°F
Low: 27°F
Precip: 30%
High: 34°F
Low: 20°F
Precip: 0%
High: 42°F
Low: 20°F
Precip: 0%
View complete Local Weather

Customer Resources

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