Futures

@CZ9
@CZ9
CORN
Symbol Last Open Close High Low Change
Dec '19 @C9Z 3.6675 3.6650 3.6750 3.6600 0.0025
Mar '20 @C0H 3.7600 3.7575 3.7825 3.7550 -0.0075
May '20 @C0K 3.8150 3.8150 3.8375 3.8125 -0.0100
Jul '20 @C0N 3.8575 3.8575 3.8775 3.8550 -0.0100
Sep '20 @C0U 3.8550 3.8575 3.8725 3.8550 -0.0125
Dec '20 @C0Z 3.8950 3.8950 3.9100 3.8900 -0.0075
Mar '21 @C1H 3.9925 4.0050 4.0050 3.9900 -0.0100
May '21 @C1K 4.0525 4.0500 4.0525 4.0625 4.0425 -0.0050
Jul '21 @C1N 4.0825 4.0875 4.0825 4.0950 4.0675 -0.0025
Sep '21 @C1U 4.0275 4.0275 0.0000
Dec '21 @C1Z 4.0475 4.0600 4.0600 4.0475 -0.0075
Jul '22 @C2N 4.2250 4.2250 0.0000
Dec '22 @C2Z 4.0975 4.0975 0.0000
SOYBEANS
Symbol Last Open Close High Low Change
Jan '20 @S0F 8.9325 8.9175 8.9425 8.8975 0.0375
Mar '20 @S0H 9.0800 9.0600 9.0925 9.0450 0.0425
May '20 @S0K 9.2250 9.2075 9.2350 9.1900 0.0425
Jul '20 @S0N 9.3575 9.3400 9.3700 9.3225 0.0425
Aug '20 @S0Q 9.3925 9.3675 9.4075 9.3675 0.0350
Sep '20 @S0U 9.3725 9.3475 9.3850 9.3425 0.0325
Nov '20 @S0X 9.4125 9.4000 9.4125 9.3725 0.0375
Jan '21 @S1F 9.4375 9.4425 9.4525 9.4300 0.0200
Mar '21 @S1H 9.4225 9.4200 9.4225 9.4150 0.0275
May '21 @S1K 9.4125 9.4100 9.4125 9.4125 9.3900 0.0250
Jul '21 @S1N 9.4525 9.4575 9.4525 9.4575 9.4575 0.0225
Aug '21 @S1Q 9.4400 9.4525 9.4400 9.4525 9.4525 0.0250
Sep '21 @S1U 9.3275 9.3275 0.0250
Nov '21 @S1X 9.3375 9.3600 9.3375 9.3600 9.3350 0.0075
Jan '22 @S2F 9.3375 9.3375 0.0075
Mar '22 @S2H 9.3375 9.3375 0.0075
May '22 @S2K 9.3375 9.3375 0.0075
Jul '22 @S2N 9.4350 9.4350 0.0075
Aug '22 @S2Q 9.4350 9.4350 0.0075
Sep '22 @S2U 9.4350 9.4350 0.0075
Nov '22 @S2X 9.3350 9.3350 0.0075
Jul '23 @S3N 9.3350 9.3350 0.0075
Nov '23 @S3X 9.3350 9.3350 0.0075
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Dec '19 @SM9Z 297.7 297.7 297.7 297.7 0.3
Jan '20 @SM0F 299.6 299.5 300.3 298.8 0.3
Mar '20 @SM0H 303.1 302.5 303.9 302.5 0.6
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '19 @HE9Z 61.125 62.200 61.125 62.525 61.050 -0.450
Feb '20 @HE0G 67.550 69.050 67.550 70.050 67.275 -0.025
Apr '20 @HE0J 73.700 74.900 73.700 75.650 73.425 0.200
LIVE CATTLE
Symbol Last Open Close High Low Change
Dec '19 @LE9Z 120.200 120.000 120.200 120.475 119.675 0.275
Feb '20 @LE0G 124.975 124.800 124.975 125.275 124.325 0.375
Apr '20 @LE0J 125.350 125.250 125.350 125.650 124.850 0.200
CORN
Symbol Last Open Close High Low Change
Dec '19 @C9Z 3.6675 3.6650 3.6750 3.6600 0.0025
Mar '20 @C0H 3.7600 3.7575 3.7825 3.7550 -0.0075
May '20 @C0K 3.8150 3.8150 3.8375 3.8125 -0.0100
Jul '20 @C0N 3.8575 3.8575 3.8775 3.8550 -0.0100
Sep '20 @C0U 3.8550 3.8575 3.8725 3.8550 -0.0125
Dec '20 @C0Z 3.8950 3.8950 3.9100 3.8900 -0.0075
SOYBEANS
Symbol Last Open Close High Low Change
Jan '20 @S0F 8.9325 8.9175 8.9425 8.8975 0.0375
Mar '20 @S0H 9.0800 9.0600 9.0925 9.0450 0.0425
May '20 @S0K 9.2250 9.2075 9.2350 9.1900 0.0425
Jul '20 @S0N 9.3575 9.3400 9.3700 9.3225 0.0425
Aug '20 @S0Q 9.3925 9.3675 9.4075 9.3675 0.0350
Sep '20 @S0U 9.3725 9.3475 9.3850 9.3425 0.0325
SOYBEAN OIL
Symbol Last Open Close High Low Change
Dec '19 @BO9Z 31.01 30.70 31.01 30.94 30.61 0.72
Jan '20 @BO0F 31.46 31.23 31.48 31.17 0.24
Mar '20 @BO0H 31.73 31.46 31.75 31.45 0.23
DTN Click here for info on Exchange delays.

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