Futures

@CK0
@CK0
CORN
Symbol Last Open Close High Low Change
May '20 @C0K 3.4200 3.4175 3.4125 3.4250 3.4150 0.0075
Jul '20 @C0N 3.4775 3.4775 3.4750 3.4825 3.4725 0.0025
Sep '20 @C0U 3.5225 3.5200 3.5200 3.5225 3.5150 0.0025
Dec '20 @C0Z 3.6025 3.6000 3.5975 3.6050 3.5975 0.0050
Mar '21 @C1H 3.7000 3.6950 3.6925 3.7000 3.6950 0.0075
May '21 @C1K 3.7450 3.7450 3.7400 3.7450 3.7450 0.0050
Jul '21 @C1N 3.7675 3.7675 3.7675 3.7675 3.7675 0.0000
Sep '21 @C1U 3.7000 3.7225 3.7000 3.7425 3.6825 -0.0350
Dec '21 @C1Z 3.7600 3.7650 3.7625 3.7650 3.7575 -0.0025
Mar '22 @C2H 3.8950 3.8950 3.8900 3.8950 3.8950 0.0050
May '22 @C2K 3.9375 3.9375 -0.0325
Jul '22 @C2N 3.9800 3.9800 3.9850 3.9800 3.9800 -0.0050
Sep '22 @C2U 3.9075 3.9200 3.9075 3.9200 3.9200 -0.0225
Dec '22 @C2Z 3.8825 3.8825 3.8925 3.8825 3.8825 -0.0100
Jul '23 @C3N 4.0275 4.0300 4.0275 4.0300 4.0300 -0.0075
Dec '23 @C3Z 3.9400 3.9475 3.9400 3.9475 3.9475 -0.0175
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.8525 8.8250 8.8225 8.8575 8.8225 0.0300
Jul '20 @S0N 8.8950 8.8650 8.8650 8.9000 8.8650 0.0300
Aug '20 @S0Q 8.8950 8.8625 8.8600 8.8950 8.8625 0.0350
Sep '20 @S0U 8.8175 8.7775 8.7775 8.8175 8.7750 0.0400
Nov '20 @S0X 8.7825 8.7400 8.7450 8.7875 8.7375 0.0375
Jan '21 @S1F 8.7625 8.7200 8.7225 8.7625 8.7200 0.0400
Mar '21 @S1H 8.5600 8.5200 8.5250 8.5600 8.5200 0.0350
May '21 @S1K 8.5400 8.5050 8.4975 8.5400 8.5050 0.0425
Jul '21 @S1N 8.6150 8.5700 8.5825 8.6150 8.5700 0.0325
Aug '21 @S1Q 8.5850 8.6800 8.5850 8.6800 8.5825 -0.0625
Sep '21 @S1U 8.5125 8.5175 8.5125 8.5175 8.5150 -0.0650
Nov '21 @S1X 8.4975 8.4975 8.4700 8.4975 8.4975 0.0275
Jan '22 @S2F 8.5550 8.6975 8.5550 8.6975 8.6350 -0.0600
Mar '22 @S2H 8.5775 8.5775 -0.0600
May '22 @S2K 8.6325 8.6325 -0.0700
Jul '22 @S2N 8.6800 8.6800 -0.0775
Aug '22 @S2Q 8.6675 8.6675 -0.0775
Sep '22 @S2U 8.6800 8.7500 8.6800 8.7500 8.7500 -0.0775
Nov '22 @S2X 8.6650 8.6650 -0.0800
Jul '23 @S3N 8.8650 8.8650 -0.0800
Nov '23 @S3X 8.8200 8.8800 8.8200 8.8800 8.8800 -0.0800
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '20 @SM0K 326.1 326.0 325.5 326.9 325.1 0.6
Jul '20 @SM0N 321.4 321.5 320.9 321.7 320.5 0.5
Aug '20 @SM0Q 316.2 315.2 315.0 316.2 314.8 1.2
LEAN HOGS
Symbol Last Open Close High Low Change
Apr '20 @HE0J 53.950 58.100 53.950 58.250 53.950 -4.500
May '20 @HE0K 53.125 56.350 53.125 56.350 53.125 -4.500
Jun '20 @HE0M 59.775 63.225 59.775 63.250 59.750 -4.475
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '20 @LE0J 99.200 100.500 99.200 102.000 98.400 -1.750
Jun '20 @LE0M 89.075 88.975 89.075 90.400 86.350 -0.350
Aug '20 @LE0Q 90.625 90.375 90.625 91.125 87.850 0.175
CORN
Symbol Last Open Close High Low Change
May '20 @C0K 3.4200 3.4175 3.4125 3.4250 3.4150 0.0075
Jul '20 @C0N 3.4775 3.4775 3.4750 3.4825 3.4725 0.0025
Sep '20 @C0U 3.5225 3.5200 3.5200 3.5225 3.5150 0.0025
Dec '20 @C0Z 3.6025 3.6000 3.5975 3.6050 3.5975 0.0050
Mar '21 @C1H 3.7000 3.6950 3.6925 3.7000 3.6950 0.0075
May '21 @C1K 3.7450 3.7450 3.7400 3.7450 3.7450 0.0050
SOYBEANS
Symbol Last Open Close High Low Change
May '20 @S0K 8.8525 8.8250 8.8225 8.8575 8.8225 0.0300
Jul '20 @S0N 8.8950 8.8650 8.8650 8.9000 8.8650 0.0300
Aug '20 @S0Q 8.8950 8.8625 8.8600 8.8950 8.8625 0.0350
Sep '20 @S0U 8.8175 8.7775 8.7775 8.8175 8.7750 0.0400
Nov '20 @S0X 8.7825 8.7400 8.7450 8.7875 8.7375 0.0375
Jan '21 @S1F 8.7625 8.7200 8.7225 8.7625 8.7200 0.0400
SOYBEAN OIL
Symbol Last Open Close High Low Change
May '20 @BO0K 27.03 26.86 26.87 27.11 26.86 0.16
Jul '20 @BO0N 27.39 27.22 27.23 27.46 27.22 0.16
Aug '20 @BO0Q 27.58 27.39 27.40 27.62 27.39 0.18
DTN Click here for info on Exchange delays.

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