Futures

@CU0
@CU0
CORN
Symbol Last Open Close High Low Change
Sep '20 @C0U 3.0775 3.1100 3.0775 3.1175 3.0725 -0.0350
Dec '20 @C0Z 3.2075 3.2350 3.2075 3.2425 3.2000 -0.0300
Mar '21 @C1H 3.3275 3.3550 3.3275 3.3575 3.3175 -0.0275
May '21 @C1K 3.4125 3.4350 3.4125 3.4400 3.4000 -0.0250
Jul '21 @C1N 3.4775 3.5000 3.4775 3.5075 3.4675 -0.0275
Sep '21 @C1U 3.5275 3.5525 3.5275 3.5550 3.5150 -0.0275
Dec '21 @C1Z 3.6075 3.6225 3.6075 3.6325 3.5950 -0.0200
Mar '22 @C2H 3.7050 3.7125 3.7050 3.7125 3.6950 -0.0225
May '22 @C2K 3.7650 3.7650 -0.0200
Jul '22 @C2N 3.8125 3.8100 3.8125 3.8125 3.8050 -0.0175
Sep '22 @C2U 3.7200 3.7200 -0.0225
Dec '22 @C2Z 3.7400 3.7400 3.7400 3.7400 3.7275 -0.0225
Jul '23 @C3N 3.9025 3.8850 3.9025 3.8850 3.8850 -0.0225
Dec '23 @C3Z 3.7850 3.7800 3.7850 3.7800 3.7800 -0.0175
SOYBEANS
Symbol Last Open Close High Low Change
Aug '20 @S0Q 8.7025 8.7800 8.7025 8.7875 8.7100 -0.1050
Sep '20 @S0U 8.6575 8.7575 8.6575 8.7575 8.6450 -0.0900
Nov '20 @S0X 8.6750 8.7875 8.6750 8.7950 8.6675 -0.1050
Jan '21 @S1F 8.7400 8.8550 8.7400 8.8575 8.7350 -0.1050
Mar '21 @S1H 8.7700 8.8725 8.7700 8.8825 8.7650 -0.1000
May '21 @S1K 8.8125 8.9075 8.8125 8.9225 8.8075 -0.1000
Jul '21 @S1N 8.8825 8.9800 8.8825 8.9925 8.8775 -0.1025
Aug '21 @S1Q 8.9050 8.9900 8.9050 8.9925 8.9025 -0.1025
Sep '21 @S1U 8.8575 8.9175 8.8575 8.9175 8.8725 -0.1050
Nov '21 @S1X 8.8525 8.9475 8.8525 8.9525 8.8400 -0.0975
Jan '22 @S2F 8.8850 8.9500 8.8850 8.9500 8.8825 -0.1000
Mar '22 @S2H 8.7900 8.8650 8.7900 8.8650 8.7700 -0.0950
May '22 @S2K 8.7975 8.8700 8.7975 8.8700 8.7875 -0.1000
Jul '22 @S2N 8.8675 8.9400 8.8675 8.9425 8.8825 -0.1050
Aug '22 @S2Q 8.8625 8.8625 -0.1050
Sep '22 @S2U 8.8400 8.8400 -0.1050
Nov '22 @S2X 8.8125 8.8875 8.8125 8.8875 8.8875 -0.1100
Jul '23 @S3N 9.0125 9.0125 -0.1100
Nov '23 @S3X 8.8725 8.8725 -0.1100
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Aug '20 @SM0Q 280.0 281.0 280.0 281.3 280.0 -0.7
Sep '20 @SM0U 282.0 283.1 282.0 283.9 281.9 -1.2
Oct '20 @SM0V 283.5 285.0 283.5 285.6 283.4 -1.5
LEAN HOGS
Symbol Last Open Close High Low Change
Aug '20 @HE0Q 51.000 50.500 51.000 51.200 50.500 1.250
Oct '20 @HE0V 50.975 49.725 50.975 51.850 49.725 1.775
Dec '20 @HE0Z 52.925 51.725 52.925 53.500 51.675 1.425
LIVE CATTLE
Symbol Last Open Close High Low Change
Aug '20 @LE0Q 102.800 102.600 102.800 103.700 102.425 0.175
Oct '20 @LE0V 106.450 107.000 106.450 107.600 106.250 -0.525
Dec '20 @LE0Z 110.075 110.900 110.075 111.225 109.825 -0.875
CORN
Symbol Last Open Close High Low Change
Sep '20 @C0U 3.0775 3.1100 3.0775 3.1175 3.0725 -0.0350
Dec '20 @C0Z 3.2075 3.2350 3.2075 3.2425 3.2000 -0.0300
Mar '21 @C1H 3.3275 3.3550 3.3275 3.3575 3.3175 -0.0275
May '21 @C1K 3.4125 3.4350 3.4125 3.4400 3.4000 -0.0250
Jul '21 @C1N 3.4775 3.5000 3.4775 3.5075 3.4675 -0.0275
Sep '21 @C1U 3.5275 3.5525 3.5275 3.5550 3.5150 -0.0275
SOYBEANS
Symbol Last Open Close High Low Change
Aug '20 @S0Q 8.7025 8.7800 8.7025 8.7875 8.7100 -0.1050
Sep '20 @S0U 8.6575 8.7575 8.6575 8.7575 8.6450 -0.0900
Nov '20 @S0X 8.6750 8.7875 8.6750 8.7950 8.6675 -0.1050
Jan '21 @S1F 8.7400 8.8550 8.7400 8.8575 8.7350 -0.1050
Mar '21 @S1H 8.7700 8.8725 8.7700 8.8825 8.7650 -0.1000
May '21 @S1K 8.8125 8.9075 8.8125 8.9225 8.8075 -0.1000
SOYBEAN OIL
Symbol Last Open Close High Low Change
Aug '20 @BO0Q 31.35 31.03 31.35 31.46 31.03 -0.17
Sep '20 @BO0U 30.85 31.22 30.85 31.38 30.71 -0.37
Oct '20 @BO0V 30.71 31.21 30.71 31.30 30.59 -0.45
DTN Click here for info on Exchange delays.

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