Futures

@CU9
@CU9
CORN
Symbol Last Open Close High Low Change
Sep '19 @C9U 3.6325 3.6300 3.6325 3.6650 3.5900 0.0075
Dec '19 @C9Z 3.7100 3.7075 3.7100 3.7450 3.6800 0.0075
Mar '20 @C0H 3.8300 3.8300 3.8300 3.8625 3.8025 0.0050
May '20 @C0K 3.9075 3.9025 3.9075 3.9400 3.8800 0.0050
Jul '20 @C0N 3.9725 3.9725 3.9725 4.0075 3.9500 0.0050
Sep '20 @C0U 4.0075 4.0150 4.0075 4.0300 3.9900 0.0025
Dec '20 @C0Z 4.0600 4.0600 4.0600 4.0800 4.0475 0.0025
Mar '21 @C1H 4.1600 4.1600 4.1600 4.1775 4.1475 0.0000
May '21 @C1K 4.2150 4.2050 4.2150 4.2050 4.2050 0.0000
Jul '21 @C1N 4.2525 4.2575 4.2525 4.2575 4.2400 0.0000
Sep '21 @C1U 4.1425 4.1400 4.1425 4.1400 4.1400 0.0025
Dec '21 @C1Z 4.1525 4.1500 4.1525 4.1600 4.1500 0.0025
Jul '22 @C2N 4.3075 4.3075 0.0025
Dec '22 @C2Z 4.1400 4.1400 4.1400 4.1400 4.1400 0.0025
SOYBEANS
Symbol Last Open Close High Low Change
Sep '19 @S9U 8.5600 8.6050 8.5600 8.6950 8.5525 -0.0450
Nov '19 @S9X 8.6875 8.7300 8.6875 8.8200 8.6775 -0.0425
Jan '20 @S0F 8.8250 8.8675 8.8250 8.9575 8.8150 -0.0425
Mar '20 @S0H 8.9550 9.0000 8.9550 9.0875 8.9425 -0.0475
May '20 @S0K 9.0700 9.1250 9.0700 9.2000 9.0575 -0.0475
Jul '20 @S0N 9.1725 9.2250 9.1725 9.3025 9.1625 -0.0475
Aug '20 @S0Q 9.2125 9.2850 9.2125 9.3125 9.2325 -0.0450
Sep '20 @S0U 9.2325 9.2600 9.2325 9.2600 9.2200 -0.0375
Nov '20 @S0X 9.2925 9.3325 9.2925 9.4000 9.2800 -0.0300
Jan '21 @S1F 9.3725 9.3725 -0.0275
Mar '21 @S1H 9.3900 9.3900 -0.0225
May '21 @S1K 9.4600 9.4600 -0.0350
Jul '21 @S1N 9.5425 9.5425 -0.0375
Aug '21 @S1Q 9.5275 9.5275 -0.0225
Sep '21 @S1U 9.4275 9.4275 -0.0225
Nov '21 @S1X 9.3300 9.4000 9.3300 9.4000 9.3100 -0.0400
Jul '22 @S2N 9.3675 9.3675 -0.0400
Nov '22 @S2X 9.1950 9.1950 -0.0400
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Sep '19 @SM9U 293.7 294.8 293.7 297.8 293.3 -1.0
Oct '19 @SM9V 295.7 296.7 295.7 299.7 295.3 -0.9
Dec '19 @SM9Z 299.3 300.3 299.3 303.4 298.8 -1.0
LEAN HOGS
Symbol Last Open Close High Low Change
Oct '19 @HE9V 62.300 63.000 62.300 63.325 62.075 -1.000
Dec '19 @HE9Z 61.550 62.525 61.550 62.650 61.425 -1.125
Feb '20 @HE0G 68.575 69.750 68.575 69.750 68.450 -1.250
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '19 @LE9Q 104.975 103.150 104.975 105.075 103.025 2.300
Oct '19 @LE9V 101.100 100.600 101.100 101.450 100.225 0.875
Dec '19 @LE9Z 106.100 105.700 106.100 106.450 105.325 0.800
CORN
Symbol Last Open Close High Low Change
Sep '19 @C9U 3.6325 3.6300 3.6325 3.6650 3.5900 0.0075
Dec '19 @C9Z 3.7100 3.7075 3.7100 3.7450 3.6800 0.0075
Mar '20 @C0H 3.8300 3.8300 3.8300 3.8625 3.8025 0.0050
May '20 @C0K 3.9075 3.9025 3.9075 3.9400 3.8800 0.0050
Jul '20 @C0N 3.9725 3.9725 3.9725 4.0075 3.9500 0.0050
Sep '20 @C0U 4.0075 4.0150 4.0075 4.0300 3.9900 0.0025
SOYBEANS
Symbol Last Open Close High Low Change
Sep '19 @S9U 8.5600 8.6050 8.5600 8.6950 8.5525 -0.0450
Nov '19 @S9X 8.6875 8.7300 8.6875 8.8200 8.6775 -0.0425
Jan '20 @S0F 8.8250 8.8675 8.8250 8.9575 8.8150 -0.0425
Mar '20 @S0H 8.9550 9.0000 8.9550 9.0875 8.9425 -0.0475
May '20 @S0K 9.0700 9.1250 9.0700 9.2000 9.0575 -0.0475
Jul '20 @S0N 9.1725 9.2250 9.1725 9.3025 9.1625 -0.0475
SOYBEAN OIL
Symbol Last Open Close High Low Change
Sep '19 @BO9U 28.54 28.74 28.54 28.95 28.49 -0.20
Oct '19 @BO9V 28.65 28.88 28.65 29.05 28.61 -0.22
Dec '19 @BO9Z 28.90 29.10 28.90 29.32 28.84 -0.22
DTN Click here for info on Exchange delays.

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