Futures

@CZ0
@CZ0
CORN
Symbol Last Open Close High Low Change
Dec '20 @C0Z 4.1675 4.1500 4.1625 4.1725 4.1450 0.0050
Mar '21 @C1H 4.1900 4.1700 4.1825 4.1950 4.1650 0.0075
May '21 @C1K 4.2025 4.1975 4.1975 4.2050 4.1825 0.0050
Jul '21 @C1N 4.1950 4.1900 4.1925 4.2000 4.1775 0.0025
Sep '21 @C1U 4.0050 3.9900 4.0025 4.0075 3.9875 0.0025
Dec '21 @C1Z 3.9600 3.9600 3.9650 3.9675 3.9550 -0.0050
Mar '22 @C2H 4.0175 4.0150 4.0200 4.0175 4.0150 -0.0025
May '22 @C2K 4.0425 4.0425 4.0375 4.0425 4.0425 0.0050
Jul '22 @C2N 4.0375 4.0375 4.0425 4.0375 4.0375 -0.0050
Sep '22 @C2U 3.9375 3.9375 3.9375 3.9450 3.9225 -0.0075
Dec '22 @C2Z 3.9600 3.9700 3.9650 3.9700 3.9600 -0.0050
Jul '23 @C3N 4.0675 4.0675 -0.0075
Dec '23 @C3Z 3.9425 3.9525 3.9425 3.9525 3.9400 -0.0075
SOYBEANS
Symbol Last Open Close High Low Change
Nov '20 @S0X 10.7350 10.7125 10.7375 10.7575 10.7050 -0.0025
Jan '21 @S1F 10.7200 10.7100 10.7225 10.7425 10.6950 -0.0025
Mar '21 @S1H 10.5875 10.5675 10.5875 10.6075 10.5600 0.0000
May '21 @S1K 10.5600 10.5325 10.5500 10.5700 10.5225 0.0100
Jul '21 @S1N 10.5575 10.5425 10.5575 10.5725 10.5300 0.0000
Aug '21 @S1Q 10.4600 10.3825 10.4600 10.5325 10.3775 0.0000
Sep '21 @S1U 10.0950 10.0950 10.1150 10.0950 10.0950 -0.0200
Nov '21 @S1X 9.7925 9.8025 9.8250 9.8200 9.7725 -0.0325
Jan '22 @S2F 9.7675 9.7625 9.8000 9.7850 9.7450 -0.0325
Mar '22 @S2H 9.5675 9.5825 9.6000 9.5825 9.5525 -0.0325
May '22 @S2K 9.5575 9.5150 9.5575 9.5825 9.5125 0.0025
Jul '22 @S2N 9.5800 9.5800 9.5950 9.5800 9.5800 -0.0150
Aug '22 @S2Q 9.5425 9.5425 0.0100
Sep '22 @S2U 9.3550 9.3550 0.0100
Nov '22 @S2X 9.2075 9.1900 9.2075 9.2425 9.1700 0.0075
Jul '23 @S3N 9.3425 9.3425 -0.0050
Nov '23 @S3X 9.1975 9.1975 -0.0050
SOYBEAN MEAL
Symbol Last Open Close High Low Change
Dec '20 @SM0Z 384.6 383.1 382.4 384.9 383.0 2.2
Jan '21 @SM1F 377.4 375.5 375.5 377.6 375.3 1.9
Mar '21 @SM1H 366.3 365.3 364.9 366.3 364.3 1.4
LEAN HOGS
Symbol Last Open Close High Low Change
Dec '20 @HE0Z 66.200 69.575 66.200 69.800 66.200 -3.000
Feb '21 @HE1G 66.850 68.775 66.850 68.950 66.700 -1.600
Apr '21 @HE1J 69.700 71.000 69.700 71.025 69.425 -1.100
LIVE CATTLE
Symbol Last Open Close High Low Change
Oct '20 @LE0V 103.325 103.700 103.325 103.825 103.000 -0.325
Dec '20 @LE0Z 103.475 104.850 103.475 104.900 103.150 -1.100
Feb '21 @LE1G 106.775 108.350 106.775 108.350 106.450 -1.300
CORN
Symbol Last Open Close High Low Change
Dec '20 @C0Z 4.1675 4.1500 4.1625 4.1725 4.1450 0.0050
Mar '21 @C1H 4.1900 4.1700 4.1825 4.1950 4.1650 0.0075
May '21 @C1K 4.2025 4.1975 4.1975 4.2050 4.1825 0.0050
Jul '21 @C1N 4.1950 4.1900 4.1925 4.2000 4.1775 0.0025
Sep '21 @C1U 4.0050 3.9900 4.0025 4.0075 3.9875 0.0025
Dec '21 @C1Z 3.9600 3.9600 3.9650 3.9675 3.9550 -0.0050
SOYBEANS
Symbol Last Open Close High Low Change
Nov '20 @S0X 10.7350 10.7125 10.7375 10.7575 10.7050 -0.0025
Jan '21 @S1F 10.7200 10.7100 10.7225 10.7425 10.6950 -0.0025
Mar '21 @S1H 10.5875 10.5675 10.5875 10.6075 10.5600 0.0000
May '21 @S1K 10.5600 10.5325 10.5500 10.5700 10.5225 0.0100
Jul '21 @S1N 10.5575 10.5425 10.5575 10.5725 10.5300 0.0000
Aug '21 @S1Q 10.4600 10.3825 10.4600 10.5325 10.3775 0.0000
SOYBEAN OIL
Symbol Last Open Close High Low Change
Dec '20 @BO0Z 33.79 33.89 33.69 34.05 33.76 0.10
Jan '21 @BO1F 33.61 33.68 33.55 33.84 33.60 0.06
Mar '21 @BO1H 33.44 33.54 33.43 33.68 33.43 0.01
DTN Click here for info on Exchange delays.

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