Futures

@CN9
@CN9
CORN
Symbol Last Open Close High Low Change
Jul '19 @C9N 4.4750 4.4975 4.5175 4.4475 -0.0225
Sep '19 @C9U 4.5200 4.5550 4.5700 4.5000 -0.0350
Dec '19 @C9Z 4.5850 4.6250 4.6350 4.5675 -0.0450
Mar '20 @C0H 4.6325 4.6775 4.6825 4.6175 -0.0500
May '20 @C0K 4.6475 4.6900 4.6900 4.6325 -0.0425
Jul '20 @C0N 4.6450 4.6875 4.6875 4.6325 -0.0475
Sep '20 @C0U 4.2800 4.2975 4.2975 4.2700 -0.0275
Dec '20 @C0Z 4.1800 4.1900 4.1900 4.1775 -0.0075
Mar '21 @C1H 4.2725 4.2725 4.2725 4.2725 -0.0050
May '21 @C1K 4.3325 4.3325 4.3325 4.3300 -0.0025
Jul '21 @C1N 4.3850 4.3825 4.3850 4.3800 0.0000
Sep '21 @C1U 4.1475 4.1450 4.1475 4.1500 4.1450 0.0100
Dec '21 @C1Z 4.1500 4.1450 4.1500 4.1450 0.0075
Jul '22 @C2N 4.3025 4.3025 0.0000
Dec '22 @C2Z 4.1575 4.1575 0.0050
SOYBEANS
Symbol Last Open Close High Low Change
Jul '19 @S9N 9.0975 9.1250 9.1350 9.0550 -0.0375
Aug '19 @S9Q 9.1625 9.1925 9.2025 9.1200 -0.0400
Sep '19 @S9U 9.2325 9.2575 9.2675 9.1900 -0.0400
Nov '19 @S9X 9.3625 9.3875 9.4000 9.3175 -0.0400
Jan '20 @S0F 9.4825 9.5050 9.5175 9.4400 -0.0400
Mar '20 @S0H 9.5175 9.5400 9.5475 9.4825 -0.0400
May '20 @S0K 9.5325 9.5400 9.5675 9.5000 -0.0375
Jul '20 @S0N 9.5800 9.5775 9.6125 9.5500 -0.0375
Aug '20 @S0Q 9.6175 9.6075 9.6175 9.6275 9.5800 -0.0050
Sep '20 @S0U 9.5575 9.5750 9.5575 9.5750 9.5250 -0.0025
Nov '20 @S0X 9.5000 9.5000 9.5125 9.4650 -0.0325
Jan '21 @S1F 9.6050 9.6500 9.6050 9.6500 9.5750 0.0000
Mar '21 @S1H 9.6350 9.6350 -0.0075
May '21 @S1K 9.7000 9.7000 -0.0125
Jul '21 @S1N 9.7750 9.7750 -0.0100
Aug '21 @S1Q 9.7750 9.7750 -0.0100
Sep '21 @S1U 9.6750 9.6750 -0.0100
Nov '21 @S1X 9.5125 9.4725 9.5125 9.4725 9.4725 -0.0100
Jul '22 @S2N 9.5500 9.5500 -0.0100
Nov '22 @S2X 9.4700 9.4700 -0.0100
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Jul '19 @SM9N 318.2 321.9 322.0 316.8 -3.8
Aug '19 @SM9Q 319.7 323.3 323.4 318.5 -3.8
Sep '19 @SM9U 321.6 325.0 325.1 320.4 -3.7
LEAN HOGS
Symbol Last Open Close High Low Change
Jul '19 @HE9N 81.850 81.050 81.900 80.925 0.375
Aug '19 @HE9Q 82.650 81.050 82.750 80.925 0.950
Oct '19 @HE9V 77.600 76.125 77.650 76.025 1.000
LIVE CATTLE
Symbol Last Open Close High Low Change
Jun '19 @LE9M 109.175 109.250 109.350 109.075 -0.275
Aug '19 @LE9Q 105.325 105.425 105.550 105.200 -0.225
Oct '19 @LE9V 106.775 106.950 106.975 106.700 -0.275
CORN
Symbol Last Open Close High Low Change
Jul '19 @C9N 4.4750 4.4975 4.5175 4.4475 -0.0225
Sep '19 @C9U 4.5200 4.5550 4.5700 4.5000 -0.0350
Dec '19 @C9Z 4.5850 4.6250 4.6350 4.5675 -0.0450
Mar '20 @C0H 4.6325 4.6775 4.6825 4.6175 -0.0500
May '20 @C0K 4.6475 4.6900 4.6900 4.6325 -0.0425
Jul '20 @C0N 4.6450 4.6875 4.6875 4.6325 -0.0475
SOYBEANS
Symbol Last Open Close High Low Change
Jul '19 @S9N 9.0975 9.1250 9.1350 9.0550 -0.0375
Aug '19 @S9Q 9.1625 9.1925 9.2025 9.1200 -0.0400
Sep '19 @S9U 9.2325 9.2575 9.2675 9.1900 -0.0400
Nov '19 @S9X 9.3625 9.3875 9.4000 9.3175 -0.0400
Jan '20 @S0F 9.4825 9.5050 9.5175 9.4400 -0.0400
Mar '20 @S0H 9.5175 9.5400 9.5475 9.4825 -0.0400
SOYBEAN OIL
Symbol Last Open Close High Low Change
Jul '19 @BO9N 28.40 28.36 28.48 28.16 0.07
Aug '19 @BO9Q 28.53 28.54 28.62 28.30 0.06
Sep '19 @BO9U 28.63 28.66 28.72 28.41 0.05
DTN Click here for info on Exchange delays.

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