Futures

@CN1
@CN1
CORN
Symbol Last Open Close High Low Change
Jul '21 @C1N 6.6250 6.6050 6.6625 6.5925 0.0275
Sep '21 @C1U 5.4600 5.5200 5.5650 5.4325 -0.0700
Dec '21 @C1Z 5.3175 5.3800 5.4300 5.2875 -0.0725
Mar '22 @C2H 5.3900 5.4450 5.4975 5.3625 -0.0700
May '22 @C2K 5.4350 5.4850 5.5325 5.4075 -0.0650
Jul '22 @C2N 5.4525 5.4925 5.5475 5.4275 -0.0575
Sep '22 @C2U 4.9425 4.9675 5.0050 4.9125 -0.0375
Dec '22 @C2Z 4.7975 4.8225 4.8700 4.7600 -0.0275
Mar '23 @C3H 4.9050 4.9000 4.9050 4.8900 0.0050
May '23 @C3K 4.8875 4.9225 4.9225 4.8875 -0.0500
Jul '23 @C3N 4.9600 4.9250 4.9600 4.9750 4.9250 -0.1150
Sep '23 @C3U 4.4550 4.4550 -0.0900
Dec '23 @C3Z 4.4400 4.4650 4.4675 4.4325 -0.0100
Jul '24 @C4N 4.5500 4.5500 -0.0425
Dec '24 @C4Z 4.1750 4.1825 4.1825 4.1750 -0.0125
SOYBEANS
Symbol Last Open Close High Low Change
Jul '21 @S1N 13.8525 13.9200 14.0675 13.8350 -0.0925
Aug '21 @S1Q 13.4700 13.4750 13.6375 13.4225 -0.0500
Sep '21 @S1U 13.0775 13.0700 13.2050 13.0225 -0.0200
Nov '21 @S1X 13.0000 13.0025 13.1175 12.9375 -0.0225
Jan '22 @S2F 13.0400 13.0475 13.1600 12.9900 -0.0225
Mar '22 @S2H 12.9250 12.9125 13.0175 12.8600 -0.0025
May '22 @S2K 12.9300 12.9100 13.0100 12.8675 0.0150
Jul '22 @S2N 12.9700 12.9350 13.0375 12.8900 0.0250
Aug '22 @S2Q 12.8675 12.8125 12.8675 12.8125 0.0450
Sep '22 @S2U 12.4100 12.4400 12.5050 12.4100 0.0150
Nov '22 @S2X 12.1575 12.0700 12.1875 12.0425 0.0825
Jan '23 @S3F 12.0650 12.2400 12.0650 12.2900 12.1900 -0.1725
Mar '23 @S3H 11.9350 11.9875 11.9350 11.9875 11.9375 -0.1700
May '23 @S3K 11.9000 11.9000 -0.1775
Jul '23 @S3N 11.9150 11.9875 11.9150 11.9875 11.9875 -0.1675
Aug '23 @S3Q 11.8800 11.8800 -0.1675
Sep '23 @S3U 11.3925 11.3925 -0.1375
Nov '23 @S3X 11.5800 11.5550 11.5800 11.5500 0.1325
Jul '24 @S4N 11.4550 11.4550 -0.1400
Nov '24 @S4X 10.8350 10.8350 -0.1400
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Jul '21 @SM1N 355.7 364.0 365.1 354.2 -7.6
Aug '21 @SM1Q 355.9 363.6 364.9 354.6 -7.4
Sep '21 @SM1U 357.0 365.0 365.4 356.0 -7.3
LEAN HOGS
Symbol Last Open Close High Low Change
Jul '21 @HE1N 104.525 106.450 106.450 104.525 -3.000
Aug '21 @HE1Q 101.000 102.725 103.075 100.700 -2.700
Oct '21 @HE1V 83.800 84.550 85.475 83.000 -1.600
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '21 @LE1M 122.175 123.750 124.225 122.100 -0.925
Aug '21 @LE1Q 122.500 123.450 124.450 122.250 -0.675
Oct '21 @LE1V 127.925 128.525 129.400 127.675 -0.450
CORN
Symbol Last Open Close High Low Change
Jul '21 @C1N 6.6250 6.6050 6.6625 6.5925 0.0275
Sep '21 @C1U 5.4600 5.5200 5.5650 5.4325 -0.0700
Dec '21 @C1Z 5.3175 5.3800 5.4300 5.2875 -0.0725
Mar '22 @C2H 5.3900 5.4450 5.4975 5.3625 -0.0700
May '22 @C2K 5.4350 5.4850 5.5325 5.4075 -0.0650
Jul '22 @C2N 5.4525 5.4925 5.5475 5.4275 -0.0575
SOYBEANS
Symbol Last Open Close High Low Change
Jul '21 @S1N 13.8525 13.9200 14.0675 13.8350 -0.0925
Aug '21 @S1Q 13.4700 13.4750 13.6375 13.4225 -0.0500
Sep '21 @S1U 13.0775 13.0700 13.2050 13.0225 -0.0200
Nov '21 @S1X 13.0000 13.0025 13.1175 12.9375 -0.0225
Jan '22 @S2F 13.0400 13.0475 13.1600 12.9900 -0.0225
Mar '22 @S2H 12.9250 12.9125 13.0175 12.8600 -0.0025
SOYBEAN OIL
Symbol Last Open Close High Low Change
Jul '21 @BO1N 61.83 60.67 62.93 60.48 1.16
Aug '21 @BO1Q 60.43 59.12 61.45 58.83 1.51
Sep '21 @BO1U 60.00 58.55 60.92 58.54 1.50
DTN Click here for info on Exchange delays.

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