Futures

@CZ9
@CZ9
CORN
Symbol Last Open Close High Low Change
Dec '19 @C9Z 3.9175 3.9200 3.9175 3.9275 3.8750 -0.0150
Mar '20 @C0H 4.0350 4.0300 4.0350 4.0400 3.9900 -0.0075
May '20 @C0K 4.0975 4.0950 4.0975 4.1025 4.0575 -0.0075
Jul '20 @C0N 4.1475 4.1375 4.1475 4.1525 4.1075 -0.0050
Sep '20 @C0U 4.0525 4.0500 4.0525 4.0675 4.0325 -0.0100
Dec '20 @C0Z 4.0850 4.0825 4.0850 4.0975 4.0650 -0.0025
Mar '21 @C1H 4.1800 4.1800 4.1800 4.1875 4.1625 0.0000
May '21 @C1K 4.2300 4.2200 4.2300 4.2275 4.2200 -0.0025
Jul '21 @C1N 4.2625 4.2700 4.2625 4.2700 4.2475 0.0000
Sep '21 @C1U 4.1400 4.1400 0.0025
Dec '21 @C1Z 4.1525 4.1600 4.1525 4.1650 4.1350 -0.0050
Jul '22 @C2N 4.3250 4.3300 4.3250 4.5625 4.3000 0.0025
Dec '22 @C2Z 4.2000 4.2000 4.2000 4.2100 4.2000 0.0100
SOYBEANS
Symbol Last Open Close High Low Change
Nov '19 @S9X 9.2800 9.3300 9.2800 9.3875 9.2750 -0.0600
Jan '20 @S0F 9.4225 9.4675 9.4225 9.5275 9.4175 -0.0625
Mar '20 @S0H 9.5450 9.5700 9.5450 9.6350 9.5350 -0.0475
May '20 @S0K 9.6325 9.6600 9.6325 9.7175 9.6225 -0.0375
Jul '20 @S0N 9.7225 9.7500 9.7225 9.8075 9.7100 -0.0400
Aug '20 @S0Q 9.7500 9.7850 9.7500 9.8275 9.7375 -0.0400
Sep '20 @S0U 9.7050 9.7400 9.7050 9.7700 9.7025 -0.0375
Nov '20 @S0X 9.7000 9.7175 9.7000 9.7675 9.6950 -0.0250
Jan '21 @S1F 9.7275 9.7575 9.7275 9.7750 9.7325 -0.0200
Mar '21 @S1H 9.6525 9.6750 9.6525 9.7025 9.6400 -0.0125
May '21 @S1K 9.6200 9.6225 9.6200 9.6325 9.6225 -0.0175
Jul '21 @S1N 9.6350 9.6550 9.6350 9.6850 9.6300 -0.0175
Aug '21 @S1Q 9.6300 9.6300 -0.0175
Sep '21 @S1U 9.4550 9.4550 -0.0175
Nov '21 @S1X 9.4225 9.4400 9.4225 9.4650 9.4225 0.0025
Jul '22 @S2N 9.5125 9.5125 0.0025
Nov '22 @S2X 9.4125 9.4125 0.0025
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Dec '19 @SM9Z 304.8 307.7 304.8 309.1 304.3 -3.0
Jan '20 @SM0F 307.4 310.2 307.4 311.7 306.9 -3.0
Mar '20 @SM0H 311.4 313.8 311.4 315.3 310.8 -2.7
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '19 @HE9Z 70.625 71.525 70.625 72.075 69.650 -1.500
Feb '20 @HE0G 78.850 78.625 78.850 79.525 78.075 -0.300
Apr '20 @HE0J 84.875 84.600 84.875 85.350 83.925 -0.025
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '19 @LE9V 112.350 111.000 112.350 112.500 111.000 1.350
Dec '19 @LE9Z 113.875 113.700 113.875 114.200 112.625 0.425
Feb '20 @LE0G 119.600 119.725 119.600 119.925 118.575 0.050
CORN
Symbol Last Open Close High Low Change
Dec '19 @C9Z 3.9175 3.9200 3.9175 3.9275 3.8750 -0.0150
Mar '20 @C0H 4.0350 4.0300 4.0350 4.0400 3.9900 -0.0075
May '20 @C0K 4.0975 4.0950 4.0975 4.1025 4.0575 -0.0075
Jul '20 @C0N 4.1475 4.1375 4.1475 4.1525 4.1075 -0.0050
Sep '20 @C0U 4.0525 4.0500 4.0525 4.0675 4.0325 -0.0100
Dec '20 @C0Z 4.0850 4.0825 4.0850 4.0975 4.0650 -0.0025
SOYBEANS
Symbol Last Open Close High Low Change
Nov '19 @S9X 9.2800 9.3300 9.2800 9.3875 9.2750 -0.0600
Jan '20 @S0F 9.4225 9.4675 9.4225 9.5275 9.4175 -0.0625
Mar '20 @S0H 9.5450 9.5700 9.5450 9.6350 9.5350 -0.0475
May '20 @S0K 9.6325 9.6600 9.6325 9.7175 9.6225 -0.0375
Jul '20 @S0N 9.7225 9.7500 9.7225 9.8075 9.7100 -0.0400
Aug '20 @S0Q 9.7500 9.7850 9.7500 9.8275 9.7375 -0.0400
SOYBEAN OIL
Symbol Last Open Close High Low Change
Dec '19 @BO9Z 30.40 30.39 30.40 30.54 30.25 0.01
Jan '20 @BO0F 30.65 30.60 30.65 30.77 30.50 0.02
Mar '20 @BO0H 30.91 30.85 30.91 31.02 30.75 0.03
DTN Click here for info on Exchange delays.

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