Futures

@CH0
@CH0
CORN
Symbol Last Open Close High Low Change
Mar '20 @C0H 3.7900 3.7700 3.7950 3.7675 0.0350
May '20 @C0K 3.8600 3.8375 3.8625 3.8375 0.0350
Jul '20 @C0N 3.9250 3.9025 3.9275 3.9025 0.0350
Sep '20 @C0U 3.9375 3.9175 3.9400 3.9175 0.0325
Dec '20 @C0Z 3.9775 3.9550 3.9775 3.9550 0.0375
Mar '21 @C1H 4.0775 4.0525 4.0775 4.0525 0.0350
May '21 @C1K 4.1125 4.1125 4.0875 4.1125 4.1125 0.0250
Jul '21 @C1N 4.1500 4.1400 4.1500 4.1400 0.0325
Sep '21 @C1U 4.0425 4.0400 4.0425 4.0400 4.0300 -0.0500
Dec '21 @C1Z 4.0750 4.0575 4.0750 4.0575 0.0300
Mar '22 @C2H 4.1250 4.1200 4.1250 4.1200 4.1100 -0.0500
May '22 @C2K 4.2350 4.2350 4.2350 4.2350 0.1050
Jul '22 @C2N 4.2400 4.2400 4.2400 4.2400 0.0425
Sep '22 @C2U 4.1825 4.1825 -0.0550
Dec '22 @C2Z 4.1325 4.1400 4.1325 4.1400 4.1400 -0.0225
Jul '23 @C3N 4.2225 4.2225 -0.0225
Dec '23 @C3Z 4.1600 4.1600 -0.0225
SOYBEANS
Symbol Last Open Close High Low Change
Mar '20 @S0H 9.2375 9.2450 9.2525 9.2225 -0.0025
May '20 @S0K 9.3700 9.3800 9.3850 9.3575 -0.0025
Jul '20 @S0N 9.5000 9.5025 9.5150 9.4850 0.0000
Aug '20 @S0Q 9.5475 9.5475 9.5525 9.5300 0.0075
Sep '20 @S0U 9.5300 9.5325 9.5400 9.5200 0.0000
Nov '20 @S0X 9.5700 9.5600 9.5800 9.5525 0.0075
Jan '21 @S1F 9.6100 9.5950 9.6150 9.5900 0.0125
Mar '21 @S1H 9.5075 9.5000 9.5200 9.4950 0.0025
May '21 @S1K 9.5100 9.4925 9.5100 9.4850 0.0125
Jul '21 @S1N 9.5375 9.5325 9.5375 9.5225 0.0075
Aug '21 @S1Q 9.5000 9.5000 9.5000 9.5000 0.0100
Sep '21 @S1U 9.3675 9.4100 9.3675 9.4150 9.3100 -0.0475
Nov '21 @S1X 9.3975 9.3875 9.3975 9.3800 0.0025
Jan '22 @S2F 9.3950 9.3950 0.0125
Mar '22 @S2H 9.3950 9.3950 0.0125
May '22 @S2K 9.3950 9.3950 0.0125
Jul '22 @S2N 9.5000 9.5000 0.0125
Aug '22 @S2Q 9.5000 9.5000 0.0125
Sep '22 @S2U 9.5000 9.5000 0.0125
Nov '22 @S2X 9.4275 9.4275 0.0000
Jul '23 @S3N 9.4275 9.4275 0.0000
Nov '23 @S3X 9.4175 9.4175 0.0000
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Mar '20 @SM0H 300.8 300.1 301.6 299.7 0.2
May '20 @SM0K 305.5 304.5 306.1 304.3 0.3
Jul '20 @SM0N 309.9 309.4 310.5 308.8 0.2
LEAN HOGS
Symbol Last Open Close High Low Change
Feb '20 @HE0G 66.875 67.675 66.875 68.175 66.325 -1.000
Apr '20 @HE0J 73.775 74.825 73.775 75.050 72.975 -1.200
May '20 @HE0K 80.725 81.000 80.725 81.000 79.650 -0.750
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '20 @LE0G 126.125 126.925 126.125 126.925 124.775 -0.475
Apr '20 @LE0J 126.425 127.800 126.425 127.800 125.275 -1.075
Jun '20 @LE0M 118.850 119.475 118.850 119.575 117.575 -0.575
CORN
Symbol Last Open Close High Low Change
Mar '20 @C0H 3.7900 3.7700 3.7950 3.7675 0.0350
May '20 @C0K 3.8600 3.8375 3.8625 3.8375 0.0350
Jul '20 @C0N 3.9250 3.9025 3.9275 3.9025 0.0350
Sep '20 @C0U 3.9375 3.9175 3.9400 3.9175 0.0325
Dec '20 @C0Z 3.9775 3.9550 3.9775 3.9550 0.0375
Mar '21 @C1H 4.0775 4.0525 4.0775 4.0525 0.0350
SOYBEANS
Symbol Last Open Close High Low Change
Mar '20 @S0H 9.2375 9.2450 9.2525 9.2225 -0.0025
May '20 @S0K 9.3700 9.3800 9.3850 9.3575 -0.0025
Jul '20 @S0N 9.5000 9.5025 9.5150 9.4850 0.0000
Aug '20 @S0Q 9.5475 9.5475 9.5525 9.5300 0.0075
Sep '20 @S0U 9.5300 9.5325 9.5400 9.5200 0.0000
Nov '20 @S0X 9.5700 9.5600 9.5800 9.5525 0.0075
SOYBEAN OIL
Symbol Last Open Close High Low Change
Mar '20 @BO0H 32.88 33.10 33.19 32.82 -0.15
May '20 @BO0K 33.22 33.42 33.51 33.15 -0.15
Jul '20 @BO0N 33.59 33.82 33.88 33.52 -0.15
DTN Click here for info on Exchange delays.

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