Futures

@CH0
@CH0
CORN
Symbol Last Open Close High Low Change
Mar '20 @C0H 3.7700 3.7825 3.7700 3.8050 3.7625 -0.0150
May '20 @C0K 3.8075 3.8225 3.8075 3.8425 3.8000 -0.0200
Jul '20 @C0N 3.8350 3.8525 3.8350 3.8700 3.8300 -0.0200
Sep '20 @C0U 3.8200 3.8375 3.8200 3.8525 3.8100 -0.0200
Dec '20 @C0Z 3.8600 3.8775 3.8600 3.8950 3.8525 -0.0250
Mar '21 @C1H 3.9525 3.9725 3.9525 3.9875 3.9425 -0.0275
May '21 @C1K 3.9925 4.0150 3.9925 4.0225 3.9875 -0.0175
Jul '21 @C1N 4.0150 4.0325 4.0150 4.0450 4.0050 -0.0200
Sep '21 @C1U 3.9375 3.9425 3.9375 3.9425 3.9400 -0.0050
Dec '21 @C1Z 3.9525 3.9575 3.9525 3.9800 3.9475 -0.0025
Mar '22 @C2H 4.0425 4.0600 4.0425 4.0600 4.0375 -0.0025
May '22 @C2K 4.0500 4.0500 -0.0025
Jul '22 @C2N 4.1175 4.1300 4.1175 4.1300 4.1125 -0.0050
Sep '22 @C2U 4.0875 4.0875 -0.0050
Dec '22 @C2Z 4.0300 4.0375 4.0300 4.0475 4.0250 -0.0125
Jul '23 @C3N 4.1350 4.1350 -0.0125
Dec '23 @C3Z 4.1475 4.1450 4.1475 4.1450 4.1450 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
Mar '20 @S0H 8.9050 8.9200 8.9050 9.0200 8.8750 -0.0225
May '20 @S0K 8.9900 9.0025 8.9900 9.1025 8.9625 -0.0200
Jul '20 @S0N 9.0975 9.0950 9.0975 9.2000 9.0750 -0.0125
Aug '20 @S0Q 9.1300 9.1375 9.1300 9.2250 9.1100 -0.0075
Sep '20 @S0U 9.1325 9.1425 9.1325 9.2125 9.1175 -0.0025
Nov '20 @S0X 9.1750 9.1700 9.1750 9.2450 9.1575 0.0000
Jan '21 @S1F 9.2025 9.2050 9.2025 9.2675 9.1875 -0.0025
Mar '21 @S1H 9.1175 9.1300 9.1175 9.1850 9.1050 -0.0125
May '21 @S1K 9.1100 9.1350 9.1100 9.1775 9.0975 -0.0250
Jul '21 @S1N 9.1625 9.1850 9.1625 9.2175 9.1525 -0.0250
Aug '21 @S1Q 9.1550 9.1550 -0.0250
Sep '21 @S1U 9.1125 9.1125 -0.0225
Nov '21 @S1X 9.1075 9.1250 9.1075 9.1700 9.0975 -0.0225
Jan '22 @S2F 9.1800 9.1800 -0.0225
Mar '22 @S2H 9.1875 9.1875 -0.0375
May '22 @S2K 9.2575 9.2800 9.2575 9.2800 9.2800 -0.0375
Jul '22 @S2N 9.3125 9.3125 -0.0300
Aug '22 @S2Q 9.3125 9.3125 -0.0300
Sep '22 @S2U 9.3125 9.3125 -0.0300
Nov '22 @S2X 9.2550 9.3300 9.2550 9.5000 9.2950 -0.0225
Jul '23 @S3N 9.3100 9.3100 -0.0025
Nov '23 @S3X 9.3000 9.3000 -0.0025
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Mar '20 @SM0H 289.2 292.7 289.2 295.8 289.0 -3.7
May '20 @SM0K 294.8 298.3 294.8 301.2 294.6 -3.5
Jul '20 @SM0N 300.1 303.1 300.1 305.9 300.0 -3.0
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '20 @HE0J 67.025 66.500 67.025 67.150 66.050 0.150
May '20 @HE0K 74.025 74.000 74.025 74.300 73.800 -0.450
Jun '20 @HE0M 81.850 81.600 81.850 82.100 81.100 -0.100
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '20 @LE0G 119.725 120.175 119.725 120.175 118.800 -0.375
Apr '20 @LE0J 118.250 119.050 118.250 119.150 116.950 -0.900
Jun '20 @LE0M 110.275 110.925 110.275 110.950 108.900 -0.650
CORN
Symbol Last Open Close High Low Change
Mar '20 @C0H 3.7700 3.7825 3.7700 3.8050 3.7625 -0.0150
May '20 @C0K 3.8075 3.8225 3.8075 3.8425 3.8000 -0.0200
Jul '20 @C0N 3.8350 3.8525 3.8350 3.8700 3.8300 -0.0200
Sep '20 @C0U 3.8200 3.8375 3.8200 3.8525 3.8100 -0.0200
Dec '20 @C0Z 3.8600 3.8775 3.8600 3.8950 3.8525 -0.0250
Mar '21 @C1H 3.9525 3.9725 3.9525 3.9875 3.9425 -0.0275
SOYBEANS
Symbol Last Open Close High Low Change
Mar '20 @S0H 8.9050 8.9200 8.9050 9.0200 8.8750 -0.0225
May '20 @S0K 8.9900 9.0025 8.9900 9.1025 8.9625 -0.0200
Jul '20 @S0N 9.0975 9.0950 9.0975 9.2000 9.0750 -0.0125
Aug '20 @S0Q 9.1300 9.1375 9.1300 9.2250 9.1100 -0.0075
Sep '20 @S0U 9.1325 9.1425 9.1325 9.2125 9.1175 -0.0025
Nov '20 @S0X 9.1750 9.1700 9.1750 9.2450 9.1575 0.0000
SOYBEAN OIL
Symbol Last Open Close High Low Change
Mar '20 @BO0H 30.64 30.10 30.64 30.69 30.06 0.52
May '20 @BO0K 31.01 30.47 31.01 31.05 30.41 0.54
Jul '20 @BO0N 31.38 30.84 31.38 31.42 30.78 0.54
DTN Click here for info on Exchange delays.

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