Futures

@CK1
@CK1
CORN
Symbol Last Open Close High Low Change
May '21 @C1K 5.7725 5.7900 5.7725 5.9500 5.7550 -0.0250
Jul '21 @C1N 5.6275 5.6100 5.6275 5.7700 5.5975 0.0075
Sep '21 @C1U 5.1075 5.0925 5.1075 5.1950 5.0825 0.0075
Dec '21 @C1Z 4.9650 4.9400 4.9650 5.0375 4.9400 0.0175
Mar '22 @C2H 5.0350 5.0100 5.0350 5.1050 5.0100 0.0200
May '22 @C2K 5.0800 5.0525 5.0800 5.1425 5.0525 0.0250
Jul '22 @C2N 5.0975 5.0700 5.0975 5.1575 5.0700 0.0250
Sep '22 @C2U 4.7425 4.7325 4.7425 4.7800 4.7200 0.0325
Dec '22 @C2Z 4.6150 4.5900 4.6150 4.6250 4.5825 0.0325
Mar '23 @C3H 4.6875 4.6575 4.6875 4.6900 4.6575 0.0375
May '23 @C3K 4.7225 4.7225 0.0275
Jul '23 @C3N 4.7400 4.7200 4.7400 4.7300 4.7200 0.0300
Sep '23 @C3U 4.5150 4.5150 0.0300
Dec '23 @C3Z 4.3025 4.2900 4.3025 4.3300 4.2800 0.0175
Jul '24 @C4N 4.4025 4.4100 4.4025 4.4100 4.3475 0.0175
Dec '24 @C4Z 4.2175 4.1350 4.2175 4.2000 4.1350 0.0025
SOYBEANS
Symbol Last Open Close High Low Change
May '21 @S1K 14.0300 14.1600 14.0300 14.1900 14.0075 -0.1225
Jul '21 @S1N 13.9825 14.1025 13.9825 14.1350 13.9550 -0.1150
Aug '21 @S1Q 13.6200 13.7275 13.6200 13.7675 13.6025 -0.1175
Sep '21 @S1U 12.9225 12.9975 12.9225 13.0400 12.9100 -0.1000
Nov '21 @S1X 12.6325 12.7250 12.6325 12.7575 12.6150 -0.1000
Jan '22 @S2F 12.6200 12.7150 12.6200 12.7350 12.6075 -0.0950
Mar '22 @S2H 12.3500 12.4250 12.3500 12.4500 12.3300 -0.0825
May '22 @S2K 12.2950 12.3725 12.2950 12.3825 12.2675 -0.0775
Jul '22 @S2N 12.2925 12.3625 12.2925 12.3675 12.2675 -0.0650
Aug '22 @S2Q 12.1525 12.2225 12.1525 12.2225 12.2225 -0.0700
Sep '22 @S2U 11.6900 11.7700 11.6900 11.7700 11.7700 -0.0700
Nov '22 @S2X 11.4400 11.4575 11.4400 11.4775 11.4000 -0.0225
Jan '23 @S3F 11.4725 11.4700 11.4725 11.4700 11.4700 -0.0275
Mar '23 @S3H 11.4425 11.4600 11.4425 11.4600 11.4600 -0.0275
May '23 @S3K 11.4550 11.4550 -0.0225
Jul '23 @S3N 11.4650 11.4650 -0.0225
Aug '23 @S3Q 11.4300 11.4300 -0.0225
Sep '23 @S3U 11.2525 11.2525 -0.0225
Nov '23 @S3X 10.7325 10.7400 10.7325 10.7400 10.7400 -0.0350
Jul '24 @S4N 10.7325 10.7325 -0.0350
Nov '24 @S4X 10.6275 10.6275 -0.0350
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '21 @SM1K 401.2 407.5 401.2 409.8 400.4 -5.6
Jul '21 @SM1N 405.5 410.9 405.5 413.5 404.8 -4.9
Aug '21 @SM1Q 402.2 407.0 402.2 409.7 401.5 -4.3
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '21 @HE1J 103.475 103.500 103.475 103.625 103.225 0.000
May '21 @HE1K 106.375 105.425 106.375 106.775 105.425 0.950
Jun '21 @HE1M 108.950 108.650 108.950 109.550 108.150 0.250
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '21 @LE1J 123.425 124.050 123.425 124.575 123.275 -0.725
Jun '21 @LE1M 122.575 124.700 122.575 124.975 122.250 -2.450
Aug '21 @LE1Q 122.400 123.750 122.400 123.975 122.200 -1.625
CORN
Symbol Last Open Close High Low Change
May '21 @C1K 5.7725 5.7900 5.7725 5.9500 5.7550 -0.0250
Jul '21 @C1N 5.6275 5.6100 5.6275 5.7700 5.5975 0.0075
Sep '21 @C1U 5.1075 5.0925 5.1075 5.1950 5.0825 0.0075
Dec '21 @C1Z 4.9650 4.9400 4.9650 5.0375 4.9400 0.0175
Mar '22 @C2H 5.0350 5.0100 5.0350 5.1050 5.0100 0.0200
May '22 @C2K 5.0800 5.0525 5.0800 5.1425 5.0525 0.0250
SOYBEANS
Symbol Last Open Close High Low Change
May '21 @S1K 14.0300 14.1600 14.0300 14.1900 14.0075 -0.1225
Jul '21 @S1N 13.9825 14.1025 13.9825 14.1350 13.9550 -0.1150
Aug '21 @S1Q 13.6200 13.7275 13.6200 13.7675 13.6025 -0.1175
Sep '21 @S1U 12.9225 12.9975 12.9225 13.0400 12.9100 -0.1000
Nov '21 @S1X 12.6325 12.7250 12.6325 12.7575 12.6150 -0.1000
Jan '22 @S2F 12.6200 12.7150 12.6200 12.7350 12.6075 -0.0950
SOYBEAN OIL
Symbol Last Open Close High Low Change
May '21 @BO1K 52.85 53.68 52.85 54.14 52.70 -0.53
Jul '21 @BO1N 50.93 51.41 50.93 51.75 50.80 -0.48
Aug '21 @BO1Q 49.28 49.75 49.28 49.96 49.11 -0.51
DTN Click here for info on Exchange delays.

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