Futures

@CH9
@CH9
CORN
Symbol Last Open Close High Low Change
Mar '19 @C9H 3.7475 3.7475 3.7475 3.7650 3.7300 0.0000
May '19 @C9K 3.8275 3.8300 3.8275 3.8500 3.8150 -0.0025
Jul '19 @C9N 3.9050 3.9075 3.9050 3.9275 3.8925 -0.0025
Sep '19 @C9U 3.9425 3.9400 3.9425 3.9575 3.9275 0.0025
Dec '19 @C9Z 3.9925 3.9950 3.9925 4.0100 3.9825 0.0000
Mar '20 @C0H 4.0825 4.0850 4.0825 4.1000 4.0725 -0.0025
May '20 @C0K 4.1400 4.1400 4.1400 4.1475 4.1400 0.0000
Jul '20 @C0N 4.1850 4.1825 4.1850 4.2000 4.1800 0.0000
Sep '20 @C0U 4.1050 4.1050 0.0025
Dec '20 @C0Z 4.1225 4.1150 4.1225 4.1300 4.1150 0.0025
Mar '21 @C1H 4.2025 4.2025 0.0050
May '21 @C1K 4.2625 4.2625 0.0050
Jul '21 @C1N 4.3025 4.3025 0.0025
Sep '21 @C1U 4.2050 4.2050 0.0025
Dec '21 @C1Z 4.1725 4.1725 -0.0050
Jul '22 @C2N 4.2750 4.2750 -0.0050
Dec '22 @C2Z 4.1975 4.2000 4.1975 4.2000 4.2000 0.0050
SOYBEANS
Symbol Last Open Close High Low Change
Mar '19 @S9H 9.0750 9.0525 9.0750 9.0975 9.0125 0.0400
May '19 @S9K 9.2150 9.1975 9.2150 9.2375 9.1550 0.0375
Jul '19 @S9N 9.3500 9.3275 9.3500 9.3675 9.2900 0.0375
Aug '19 @S9Q 9.4025 9.3800 9.4025 9.4175 9.3475 0.0350
Sep '19 @S9U 9.4350 9.4150 9.4350 9.4450 9.3775 0.0350
Nov '19 @S9X 9.5200 9.5000 9.5200 9.5300 9.4550 0.0400
Jan '20 @S0F 9.6150 9.5775 9.6150 9.6175 9.5525 0.0400
Mar '20 @S0H 9.6625 9.6350 9.6625 9.6650 9.6000 0.0400
May '20 @S0K 9.7200 9.7125 9.7200 9.7250 9.6700 0.0375
Jul '20 @S0N 9.7900 9.7750 9.7900 9.7775 9.7550 0.0375
Aug '20 @S0Q 9.7975 9.7975 0.0375
Sep '20 @S0U 9.7325 9.7150 9.7325 9.7150 9.7150 0.0375
Nov '20 @S0X 9.7350 9.7175 9.7350 9.7325 9.6900 0.0325
Jan '21 @S1F 9.7925 9.7925 0.0300
Mar '21 @S1H 9.7925 9.7925 0.0300
May '21 @S1K 9.7975 9.7975 0.0300
Jul '21 @S1N 9.9250 9.9250 0.0300
Aug '21 @S1Q 9.9250 9.9250 0.0300
Sep '21 @S1U 9.8800 9.8800 0.0300
Nov '21 @S1X 9.7725 9.7175 9.7725 9.7175 9.7100 0.0300
Jul '22 @S2N 9.7725 9.7725 0.0300
Nov '22 @S2X 9.7725 9.7725 0.0300
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Mar '19 @SM9H 306.5 306.0 306.5 307.5 305.4 1.0
May '19 @SM9K 310.5 310.1 310.5 311.6 309.5 0.9
Jul '19 @SM9N 314.6 314.2 314.6 315.7 313.6 0.9
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '19 @HE9J 59.525 58.700 59.525 60.275 58.125 0.825
May '19 @HE9K 68.450 67.750 68.450 68.900 67.500 0.750
Jun '19 @HE9M 76.725 76.275 76.725 77.525 76.100 0.250
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '19 @LE9G 126.625 126.300 126.625 126.700 126.025 0.500
Apr '19 @LE9J 127.175 127.500 127.175 127.625 126.750 -0.200
Jun '19 @LE9M 118.075 118.400 118.075 118.450 117.675 -0.200
CORN
Symbol Last Open Close High Low Change
Mar '19 @C9H 3.7475 3.7475 3.7475 3.7650 3.7300 0.0000
May '19 @C9K 3.8275 3.8300 3.8275 3.8500 3.8150 -0.0025
Jul '19 @C9N 3.9050 3.9075 3.9050 3.9275 3.8925 -0.0025
Sep '19 @C9U 3.9425 3.9400 3.9425 3.9575 3.9275 0.0025
Dec '19 @C9Z 3.9925 3.9950 3.9925 4.0100 3.9825 0.0000
Mar '20 @C0H 4.0825 4.0850 4.0825 4.1000 4.0725 -0.0025
SOYBEANS
Symbol Last Open Close High Low Change
Mar '19 @S9H 9.0750 9.0525 9.0750 9.0975 9.0125 0.0400
May '19 @S9K 9.2150 9.1975 9.2150 9.2375 9.1550 0.0375
Jul '19 @S9N 9.3500 9.3275 9.3500 9.3675 9.2900 0.0375
Aug '19 @S9Q 9.4025 9.3800 9.4025 9.4175 9.3475 0.0350
Sep '19 @S9U 9.4350 9.4150 9.4350 9.4450 9.3775 0.0350
Nov '19 @S9X 9.5200 9.5000 9.5200 9.5300 9.4550 0.0400
SOYBEAN OIL
Symbol Last Open Close High Low Change
Mar '19 @BO9H 29.95 29.87 29.95 30.06 29.67 0.06
May '19 @BO9K 30.28 30.18 30.28 30.39 30.01 0.05
Jul '19 @BO9N 30.62 30.54 30.62 30.73 30.35 0.05
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date