Futures

@CN0
@CN0
CORN
Symbol Last Open Close High Low Change
Jul '20 @C0N 3.1800 3.1775 3.1800 3.1900 3.1600 0.0025
Sep '20 @C0U 3.2275 3.2300 3.2275 3.2375 3.2075 -0.0025
Dec '20 @C0Z 3.3275 3.3275 3.3275 3.3375 3.3075 -0.0025
Mar '21 @C1H 3.4525 3.4550 3.4525 3.4675 3.4375 -0.0025
May '21 @C1K 3.5275 3.5275 3.5275 3.5400 3.5100 -0.0050
Jul '21 @C1N 3.5800 3.5875 3.5800 3.5925 3.5625 -0.0075
Sep '21 @C1U 3.5750 3.5850 3.5750 3.5850 3.5625 -0.0150
Dec '21 @C1Z 3.6425 3.6525 3.6425 3.6550 3.6300 -0.0125
Mar '22 @C2H 3.7375 3.7375 -0.0125
May '22 @C2K 3.7900 3.7900 -0.0100
Jul '22 @C2N 3.8275 3.8275 -0.0150
Sep '22 @C2U 3.7350 3.7350 -0.0200
Dec '22 @C2Z 3.7375 3.7400 3.7375 3.7475 3.7200 -0.0175
Jul '23 @C3N 3.8725 3.8725 -0.0175
Dec '23 @C3Z 3.7875 3.7650 3.7875 3.7900 3.7600 -0.0175
SOYBEANS
Symbol Last Open Close High Low Change
Jul '20 @S0N 8.3325 8.3525 8.3325 8.3950 8.2850 -0.0175
Aug '20 @S0Q 8.3650 8.3900 8.3650 8.4200 8.3250 -0.0200
Sep '20 @S0U 8.3850 8.4200 8.3850 8.4375 8.3525 -0.0150
Nov '20 @S0X 8.4450 8.4600 8.4450 8.4925 8.4075 -0.0100
Jan '21 @S1F 8.4850 8.4950 8.4850 8.5275 8.4450 -0.0100
Mar '21 @S1H 8.4475 8.4575 8.4475 8.4775 8.4000 0.0000
May '21 @S1K 8.4475 8.4350 8.4475 8.4700 8.4025 0.0100
Jul '21 @S1N 8.5275 8.5075 8.5275 8.5525 8.4825 0.0075
Aug '21 @S1Q 8.5400 8.5325 8.5400 8.5550 8.5075 0.0050
Sep '21 @S1U 8.4975 8.4850 8.4975 8.4850 8.4450 0.0050
Nov '21 @S1X 8.4775 8.4725 8.4775 8.4900 8.4250 0.0050
Jan '22 @S2F 8.5475 8.5475 0.0050
Mar '22 @S2H 8.5325 8.5325 0.0125
May '22 @S2K 8.5700 8.5700 0.0125
Jul '22 @S2N 8.6250 8.6250 0.0125
Aug '22 @S2Q 8.6150 8.6150 0.0100
Sep '22 @S2U 8.6150 8.6150 0.0100
Nov '22 @S2X 8.6125 8.5900 8.6125 8.6000 8.5900 -0.0025
Jul '23 @S3N 8.8125 8.8125 -0.0025
Nov '23 @S3X 8.7750 8.7750 -0.0050
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Jul '20 @SM0N 284.1 282.5 284.1 286.9 282.0 1.6
Aug '20 @SM0Q 286.0 284.8 286.0 288.3 283.9 1.6
Sep '20 @SM0U 287.8 286.8 287.8 289.8 285.8 1.7
LEAN HOGS
Symbol Last Open Close High Low Change
Jun '20 @HE0M 58.775 59.025 58.775 59.725 58.550 -0.575
Jul '20 @HE0N 55.900 56.925 55.900 57.000 55.825 -1.275
Aug '20 @HE0Q 54.275 55.375 54.275 55.425 54.125 -1.000
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '20 @LE0M 97.700 98.375 97.700 99.000 96.775 -1.100
Aug '20 @LE0Q 97.325 98.000 97.325 98.300 96.625 -0.900
Oct '20 @LE0V 99.400 99.525 99.400 99.900 98.975 -0.500
CORN
Symbol Last Open Close High Low Change
Jul '20 @C0N 3.1800 3.1775 3.1800 3.1900 3.1600 0.0025
Sep '20 @C0U 3.2275 3.2300 3.2275 3.2375 3.2075 -0.0025
Dec '20 @C0Z 3.3275 3.3275 3.3275 3.3375 3.3075 -0.0025
Mar '21 @C1H 3.4525 3.4550 3.4525 3.4675 3.4375 -0.0025
May '21 @C1K 3.5275 3.5275 3.5275 3.5400 3.5100 -0.0050
Jul '21 @C1N 3.5800 3.5875 3.5800 3.5925 3.5625 -0.0075
SOYBEANS
Symbol Last Open Close High Low Change
Jul '20 @S0N 8.3325 8.3525 8.3325 8.3950 8.2850 -0.0175
Aug '20 @S0Q 8.3650 8.3900 8.3650 8.4200 8.3250 -0.0200
Sep '20 @S0U 8.3850 8.4200 8.3850 8.4375 8.3525 -0.0150
Nov '20 @S0X 8.4450 8.4600 8.4450 8.4925 8.4075 -0.0100
Jan '21 @S1F 8.4850 8.4950 8.4850 8.5275 8.4450 -0.0100
Mar '21 @S1H 8.4475 8.4575 8.4475 8.4775 8.4000 0.0000
SOYBEAN OIL
Symbol Last Open Close High Low Change
Jul '20 @BO0N 26.64 27.14 26.64 27.14 26.58 -0.47
Aug '20 @BO0Q 26.82 27.30 26.82 27.32 26.77 -0.48
Sep '20 @BO0U 26.99 27.48 26.99 27.48 26.94 -0.47
DTN Click here for info on Exchange delays.

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