Futures

@CH1
@CH1
CORN
Symbol Last Open Close High Low Change
Mar '21 @C1H 5.2250 5.2500 5.2600 5.2525 5.2000 -0.0350
May '21 @C1K 5.2425 5.2650 5.2825 5.2750 5.2225 -0.0400
Jul '21 @C1N 5.2125 5.2400 5.2500 5.2400 5.1900 -0.0375
Sep '21 @C1U 4.7425 4.7700 4.7775 4.7700 4.7275 -0.0350
Dec '21 @C1Z 4.5175 4.5400 4.5500 4.5425 4.5100 -0.0325
Mar '22 @C2H 4.5875 4.6000 4.6125 4.6025 4.5725 -0.0250
May '22 @C2K 4.6100 4.6275 4.6500 4.6275 4.6100 -0.0400
Jul '22 @C2N 4.6325 4.6525 4.6700 4.6525 4.6325 -0.0375
Sep '22 @C2U 4.2525 4.2525 4.2675 4.2525 4.2525 -0.0150
Dec '22 @C2Z 4.1075 4.1125 4.1200 4.1125 4.0975 -0.0125
Mar '23 @C3H 4.1875 4.2000 4.1875 4.2100 4.2000 0.0225
May '23 @C3K 4.1950 4.1950 0.0225
Jul '23 @C3N 4.2450 4.2450 0.0225
Sep '23 @C3U 4.1450 4.1450 -0.0025
Dec '23 @C3Z 4.1100 4.1125 4.1100 4.1350 4.1100 0.0250
Jul '24 @C4N 4.1400 4.1400 0.0400
Dec '24 @C4Z 4.1225 4.1225 0.0400
SOYBEANS
Symbol Last Open Close High Low Change
Mar '21 @S1H 13.6125 13.8450 13.8575 13.8450 13.5700 -0.2450
May '21 @S1K 13.5875 13.8225 13.8325 13.8225 13.5475 -0.2450
Jul '21 @S1N 13.4500 13.6875 13.6925 13.6875 13.4325 -0.2425
Aug '21 @S1Q 13.1100 13.2775 13.3075 13.2775 13.0900 -0.1975
Sep '21 @S1U 12.2525 12.4025 12.4025 12.4025 12.2525 -0.1500
Nov '21 @S1X 11.7875 11.8550 11.8875 11.8650 11.7875 -0.1000
Jan '22 @S2F 11.7600 11.7925 11.8325 11.7975 11.7525 -0.0725
Mar '22 @S2H 11.4500 11.4875 11.5275 11.5000 11.4475 -0.0775
May '22 @S2K 11.3700 11.3700 11.4100 11.3700 11.3700 -0.0400
Jul '22 @S2N 11.3100 11.3475 11.3100 11.3800 11.2975 -0.0800
Aug '22 @S2Q 11.1200 11.1200 -0.0825
Sep '22 @S2U 10.8125 10.8325 10.8125 10.8325 10.8325 -0.0500
Nov '22 @S2X 10.5000 10.5275 10.5800 10.5300 10.4875 -0.0800
Jan '23 @S3F 10.5975 10.5975 -0.0125
Mar '23 @S3H 10.5925 10.5925 -0.0125
May '23 @S3K 10.5925 10.5925 -0.0125
Jul '23 @S3N 10.6025 10.6025 -0.0125
Aug '23 @S3Q 10.5675 10.5675 -0.0125
Sep '23 @S3U 10.5675 10.5675 -0.0125
Nov '23 @S3X 10.3125 10.2550 10.3125 10.2550 10.2550 -0.0125
Jul '24 @S4N 10.3125 10.3125 -0.0125
Nov '24 @S4X 10.3075 10.3075 -0.0125
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Mar '21 @SM1H 444.9 450.5 450.5 450.8 442.6 -5.6
May '21 @SM1K 440.9 447.0 447.0 447.1 439.2 -6.1
Jul '21 @SM1N 436.5 442.5 443.0 443.4 435.4 -6.5
LEAN HOGS
Symbol Last Open Close High Low Change
Feb '21 @HE1G 66.475 67.775 66.475 68.000 66.425 -1.450
Apr '21 @HE1J 71.425 72.500 71.425 72.800 71.375 -1.225
May '21 @HE1K 76.775 77.475 76.775 77.725 76.800 -0.825
LIVE CATTLE
Symbol Last Open Close High Low Change
Feb '21 @LE1G 113.325 112.925 113.325 113.900 112.100 0.550
Apr '21 @LE1J 119.350 118.225 119.350 119.725 117.925 1.150
Jun '21 @LE1M 116.725 116.250 116.725 117.500 116.150 0.450
CORN
Symbol Last Open Close High Low Change
Mar '21 @C1H 5.2250 5.2500 5.2600 5.2525 5.2000 -0.0350
May '21 @C1K 5.2425 5.2650 5.2825 5.2750 5.2225 -0.0400
Jul '21 @C1N 5.2125 5.2400 5.2500 5.2400 5.1900 -0.0375
Sep '21 @C1U 4.7425 4.7700 4.7775 4.7700 4.7275 -0.0350
Dec '21 @C1Z 4.5175 4.5400 4.5500 4.5425 4.5100 -0.0325
Mar '22 @C2H 4.5875 4.6000 4.6125 4.6025 4.5725 -0.0250
SOYBEANS
Symbol Last Open Close High Low Change
Mar '21 @S1H 13.6125 13.8450 13.8575 13.8450 13.5700 -0.2450
May '21 @S1K 13.5875 13.8225 13.8325 13.8225 13.5475 -0.2450
Jul '21 @S1N 13.4500 13.6875 13.6925 13.6875 13.4325 -0.2425
Aug '21 @S1Q 13.1100 13.2775 13.3075 13.2775 13.0900 -0.1975
Sep '21 @S1U 12.2525 12.4025 12.4025 12.4025 12.2525 -0.1500
Nov '21 @S1X 11.7875 11.8550 11.8875 11.8650 11.7875 -0.1000
SOYBEAN OIL
Symbol Last Open Close High Low Change
Mar '21 @BO1H 41.11 41.72 41.70 41.77 41.04 -0.59
May '21 @BO1K 40.60 41.19 41.19 41.22 40.57 -0.59
Jul '21 @BO1N 40.19 40.72 40.72 40.75 40.16 -0.53
DTN Click here for info on Exchange delays.

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