Futures

@CK9
@CK9
CORN
Symbol Last Open Close High Low Change
May '19 @C9K 3.5850 3.5800 3.5850 3.5925 3.5700 0.0025
Jul '19 @C9N 3.6725 3.6650 3.6725 3.6775 3.6575 0.0025
Sep '19 @C9U 3.7500 3.7475 3.7500 3.7550 3.7375 0.0000
Dec '19 @C9Z 3.8625 3.8625 3.8625 3.8725 3.8500 -0.0050
Mar '20 @C0H 4.0025 4.0000 4.0025 4.0100 3.9900 -0.0050
May '20 @C0K 4.0825 4.0850 4.0825 4.0875 4.0700 -0.0050
Jul '20 @C0N 4.1425 4.1400 4.1425 4.1500 4.1300 -0.0075
Sep '20 @C0U 4.1050 4.1050 4.1050 4.1100 4.0900 -0.0025
Dec '20 @C0Z 4.1450 4.1400 4.1450 4.1500 4.1225 0.0025
Mar '21 @C1H 4.2275 4.2275 4.2275 4.2325 4.2125 0.0025
May '21 @C1K 4.2650 4.2600 4.2650 4.2600 4.2600 0.0125
Jul '21 @C1N 4.3275 4.3200 4.3275 4.3300 4.3200 0.0100
Sep '21 @C1U 4.1775 4.1850 4.1775 4.1975 4.1850 -0.0025
Dec '21 @C1Z 4.1925 4.1775 4.1925 4.2000 4.1650 0.0075
Jul '22 @C2N 4.3400 4.3400 0.0025
Dec '22 @C2Z 4.1950 4.1950 0.0025
SOYBEANS
Symbol Last Open Close High Low Change
May '19 @S9K 8.8050 8.7875 8.8050 8.8200 8.7650 0.0150
Jul '19 @S9N 8.9425 8.9250 8.9425 8.9550 8.9025 0.0175
Aug '19 @S9Q 9.0000 8.9850 9.0000 9.0100 8.9625 0.0150
Sep '19 @S9U 9.0475 9.0325 9.0475 9.0600 9.0075 0.0125
Nov '19 @S9X 9.1350 9.1225 9.1350 9.1525 9.1000 0.0125
Jan '20 @S0F 9.2375 9.2275 9.2375 9.2525 9.2025 0.0125
Mar '20 @S0H 9.3075 9.2900 9.3075 9.3225 9.2725 0.0125
May '20 @S0K 9.3800 9.3700 9.3800 9.3925 9.3500 0.0100
Jul '20 @S0N 9.4750 9.4575 9.4750 9.4850 9.4450 0.0125
Aug '20 @S0Q 9.4925 9.4800 9.4925 9.4800 9.4800 0.0100
Sep '20 @S0U 9.4750 9.4750 0.0075
Nov '20 @S0X 9.5025 9.4825 9.5025 9.5125 9.4750 0.0075
Jan '21 @S1F 9.5650 9.5450 9.5650 9.5450 9.5450 0.0125
Mar '21 @S1H 9.5650 9.5650 0.0125
May '21 @S1K 9.5825 9.5825 0.0125
Jul '21 @S1N 9.6650 9.6650 0.0050
Aug '21 @S1Q 9.6650 9.6650 0.0050
Sep '21 @S1U 9.5650 9.5650 0.0050
Nov '21 @S1X 9.5575 9.5575 0.0000
Jul '22 @S2N 9.5575 9.5575 0.0000
Nov '22 @S2X 9.4575 9.4575 0.0000
SOYBEAN MEAL
Symbol Last Open Close High Low Change
May '19 @SM9K 303.2 303.8 303.2 304.8 303.0 -0.7
Jul '19 @SM9N 306.8 307.4 306.8 308.5 306.5 -0.8
Aug '19 @SM9Q 308.0 308.5 308.0 309.7 307.8 -0.8
LEAN HOGS
Symbol Last Open Close High Low Change
May '19 @HE9K 90.200 88.750 90.200 90.350 87.700 1.275
Jun '19 @HE9M 96.750 96.525 96.750 97.025 94.350 0.625
Jul '19 @HE9N 100.550 100.625 100.550 101.225 98.600 -0.075
LIVE CATTLE
Symbol Last Open Close High Low Change
Apr '19 @LE9J 128.525 127.250 128.525 128.600 127.100 1.600
Jun '19 @LE9M 122.675 122.625 122.675 122.775 121.625 0.300
Aug '19 @LE9Q 119.750 119.700 119.750 119.950 118.725 0.200
CORN
Symbol Last Open Close High Low Change
May '19 @C9K 3.5850 3.5800 3.5850 3.5925 3.5700 0.0025
Jul '19 @C9N 3.6725 3.6650 3.6725 3.6775 3.6575 0.0025
Sep '19 @C9U 3.7500 3.7475 3.7500 3.7550 3.7375 0.0000
Dec '19 @C9Z 3.8625 3.8625 3.8625 3.8725 3.8500 -0.0050
Mar '20 @C0H 4.0025 4.0000 4.0025 4.0100 3.9900 -0.0050
May '20 @C0K 4.0825 4.0850 4.0825 4.0875 4.0700 -0.0050
SOYBEANS
Symbol Last Open Close High Low Change
May '19 @S9K 8.8050 8.7875 8.8050 8.8200 8.7650 0.0150
Jul '19 @S9N 8.9425 8.9250 8.9425 8.9550 8.9025 0.0175
Aug '19 @S9Q 9.0000 8.9850 9.0000 9.0100 8.9625 0.0150
Sep '19 @S9U 9.0475 9.0325 9.0475 9.0600 9.0075 0.0125
Nov '19 @S9X 9.1350 9.1225 9.1350 9.1525 9.1000 0.0125
Jan '20 @S0F 9.2375 9.2275 9.2375 9.2525 9.2025 0.0125
SOYBEAN OIL
Symbol Last Open Close High Low Change
May '19 @BO9K 28.80 28.47 28.80 28.83 28.40 0.34
Jul '19 @BO9N 29.09 28.78 29.09 29.12 28.72 0.31
Aug '19 @BO9Q 29.24 28.94 29.24 29.26 28.88 0.30
DTN Click here for info on Exchange delays.

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