Quote Ticker
  • CORN (May 19) 378'2 2'0 3/21/19   11:02 PM CST
  • CORN (Jul 19) 387'4 2'0 3/21/19   10:57 PM CST
  • CORN (Sep 19) 393'4 1'6 3/21/19   10:27 PM CST
  • CORN (Dec 19) 400'0 1'2 3/21/19   10:45 PM CST
  • CORN (Mar 20) 410'0 1'0 3/21/19   10:58 PM CST
  • CORN (May 20) 415'4 1'2 3/21/19   9:23 PM CST
  • CORN (Jul 20) 418'0 0'6 3/21/19   9:20 PM CST
  • CORN (Sep 20) 408'0 0'4 3/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (May 19) 448'0 1'0 3/21/19   10:55 PM CST
  • HARD RED WINTER WHEAT (Jul 19) 456'4 1'2 3/21/19   10:51 PM CST
  • HARD RED WINTER WHEAT (Sep 19) 467'4 1'0 3/21/19   10:51 PM CST
  • HARD RED WINTER WHEAT (Dec 19) 486'6 1'4 3/21/19   9:52 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 502'6 1'2 3/21/19   9:52 PM CST
  • HARD RED WINTER WHEAT (May 20) 509'2 -1'4 3/21/19   7:00 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 516'0 0'6 3/21/19   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 510'2 0'6 3/21/19   1:15 PM CST
  • SOYBEANS (May 19) 911'4 1'0 3/21/19   11:00 PM CST
  • SOYBEANS (Jul 19) 925'0 0'6 3/21/19   11:00 PM CST
  • SOYBEANS (Aug 19) 931'2 1'0 3/21/19   10:42 PM CST
  • SOYBEANS (Sep 19) 936'4 1'2 3/21/19   9:42 PM CST
  • SOYBEANS (Nov 19) 946'0 1'2 3/21/19   10:09 PM CST
  • SOYBEANS (Jan 20) 954'0 1'0 3/21/19   11:00 PM CST
  • SOYBEANS (Mar 20) 959'0 0'2 3/21/19   8:22 PM CST
  • SOYBEANS (May 20) 964'0 -0'2 3/21/19   7:00 PM CST
  • OATS (May 19) 283'2 2'4 3/21/19   10:40 PM CST
  • OATS (Jul 19) 279'4 2'4 3/21/19   7:29 PM CST
  • OATS (Sep 19) 268'0 -1'2 3/21/19   7:21 PM CST
  • OATS (Dec 19) 262'0 0'2 3/21/19   7:00 PM CST
  • OATS (Mar 20) 254'0 0'6 3/21/19   1:15 PM CST
  • OATS (May 20) 255'0 0'6 3/21/19   1:15 PM CST
  • OATS (Jul 20) 253'4 0'6 3/21/19   1:15 PM CST
  • OATS (Sep 20) 253'4 0'6 3/21/19   1:15 PM CST
  • LIVE CATTLE (Apr 19) 130.200 0.325 3/21/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 124.175 0.525 3/21/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 120.125 0.650 3/21/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 120.650 1.150 3/21/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 123.025 1.125 3/21/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.225 1.100 3/21/19   1:04 PM CST
  • FEEDER CATTLE (Mar 19) 143.050 0.525 3/21/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 149.175 0.600 3/21/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 154.200 1.875 3/21/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 158.875 1.275 3/21/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 158.875 1.275 3/21/19   1:03 PM CST
  • FEEDER CATTLE (Oct 19) 158.700 1.400 3/21/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 78.325 4.500 3/21/19   1:04 PM CST
  • LEAN HOGS (May 19) 86.650 4.450 3/21/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 94.750 4.500 3/21/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 97.575 4.500 3/21/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 98.475 4.500 3/21/19   1:02 PM CST
  • LEAN HOGS (Oct 19) 87.625 4.500 3/21/19   1:01 PM CST


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 375'6 378'6 375'4 378'4 2'2 376'2 11:06P Chart for @C9K
Jul 19 385'0 388'0 384'6 387'4 2'0 385'4 11:06P Chart for @C9N
Sep 19 391'2 394'0 391'2 393'4 1'6 391'6 11:06P Chart for @C9U
Dec 19 398'2 400'6 398'0 400'0 1'2 398'6 11:06P Chart for @C9Z
Mar 20 408'6 410'6 408'4 410'0 1'0 409'0 11:06P Chart for @C0H
May 20 414'0 415'4 414'0 415'4 1'2 414'2 11:06P Chart for @C0K
Jul 20 416'6 418'2 416'6 418'0 0'6 417'2 11:06P Chart for @C0N
Sep 20 406'6 410'2 406'2 408'0 0'4 408'4s 11:06P Chart for @C0U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 446'0 448'6 444'0 448'0 1'0 447'0 11:01P Chart for @KW9K
Jul 19 452'2 456'4 451'6 456'4 1'2 455'2 11:05P Chart for @KW9N
Sep 19 464'4 467'6 463'4 467'4 1'0 466'4 11:02P Chart for @KW9U
Dec 19 484'4 486'6 483'4 486'6 1'4 485'2 11:02P Chart for @KW9Z
Mar 20 500'0 502'6 500'0 502'6 1'2 501'4 11:02P Chart for @KW0H
May 20 509'2 509'2 509'2 509'2 -1'4 510'6 11:06P Chart for @KW0K
Jul 20 516'0 516'0 516'0 516'0 0'6 516'2s 11:00P Chart for @KW0N
Sep 20 510'2 0'6 527'6s 10:56P Chart for @KW0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 909'6 912'0 909'4 911'4 1'0 910'4 11:06P Chart for @S9K
Jul 19 923'2 925'4 923'0 925'0 0'6 924'2 11:06P Chart for @S9N
Aug 19 929'4 931'6 929'2 931'2 1'0 930'2 11:06P Chart for @S9Q
Sep 19 934'2 936'4 934'2 936'4 1'2 935'2 11:03P Chart for @S9U
Nov 19 943'6 946'2 943'4 946'0 1'2 944'6 11:06P Chart for @S9X
Jan 20 952'0 954'0 952'0 954'0 1'0 953'0 11:06P Chart for @S0F
Mar 20 957'6 959'0 957'6 959'0 0'2 958'6 11:06P Chart for @S0H
May 20 964'0 964'0 964'0 964'0 -0'2 964'2 11:06P Chart for @S0K
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
May 19 280'0 283'2 280'0 283'2 2'4 280'6 11:05P Chart for @O9K
Jul 19 276'4 279'4 276'4 279'4 2'4 277'0 11:05P Chart for @O9N
Sep 19 268'0 268'0 268'0 268'0 -1'2 269'2 10:13P Chart for @O9U
Dec 19 262'0 262'0 262'0 262'0 0'2 261'6 10:13P Chart for @O9Z
Mar 20 254'0 0'6 258'2s 10:13P Chart for @O0H
May 20 255'0 0'6 255'0s 09:12P Chart for @O0K
Jul 20 253'4 0'6 253'4s 01:20P Chart for @O0N
Sep 20 253'4 0'6 253'4s 01:20P Chart for @O0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 129.675 130.450 128.975 130.200 0.325 129.900s 01:05P Chart for @LE9J
Jun 19 123.375 124.450 122.775 124.175 0.525 123.900s 02:56P Chart for @LE9M
Aug 19 119.250 120.400 118.775 120.125 0.650 119.975s 02:55P Chart for @LE9Q
Oct 19 119.250 120.725 119.100 120.650 1.150 120.650s 01:05P Chart for @LE9V
Dec 19 121.750 123.175 121.725 123.025 1.125 123.125s 02:30P Chart for @LE9Z
Feb 20 122.975 124.400 122.975 124.225 1.100 124.325s 01:05P Chart for @LE0G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 142.450 143.500 142.150 143.050 0.525 142.775s 01:05P Chart for @GF9H
Apr 19 148.500 150.000 148.400 149.175 0.600 148.925s 01:05P Chart for @GF9J
May 19 152.500 154.450 152.300 154.200 1.875 154.000s 02:41P Chart for @GF9K
Aug 19 157.650 158.950 157.475 158.875 1.275 158.800s 01:05P Chart for @GF9Q
Sep 19 157.825 159.125 157.725 158.875 1.275 159.000s 01:05P Chart for @GF9U
Oct 19 157.450 158.875 157.425 158.700 1.400 158.625s 01:05P Chart for @GF9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 74.000 78.325 74.000 78.325 4.500 78.325s 03:47P Chart for @HE9J
May 19 82.150 86.650 82.150 86.650 4.450 86.600s 01:05P Chart for @HE9K
Jun 19 90.550 94.750 90.375 94.750 4.500 94.750s 02:36P Chart for @HE9M
Jul 19 93.400 97.575 93.275 97.575 4.500 97.575s 01:05P Chart for @HE9N
Aug 19 94.125 98.475 94.075 98.475 4.500 98.475s 01:05P Chart for @HE9Q
Oct 19 83.025 87.625 82.875 87.625 4.500 87.625s 02:30P Chart for @HE9V
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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 56°F
Low: 34°F
Precip: 74%
High: 49°F
Low: 33°F
Precip: 80%
High: 58°F
Low: 33°F
Precip: 80%
High: 52°F
Low: 34°F
Precip: 30%
High: 66°F
Low: 34°F
Precip: 0%
View complete Local Weather

Customer Resources

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