Futures

@CN0
@CN0
CORN
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @C0N 3.1950 3.1675 3.2075 3.1650 0.0150 5/26/20 3:11 AM
Sep '20 @C0U 3.2400 3.2150 3.2525 3.2125 0.0125 5/26/20 3:11 AM
Dec '20 @C0Z 3.3400 3.3150 3.3500 3.3125 0.0125 5/26/20 3:11 AM
Mar '21 @C1H 3.4650 3.4300 3.4800 3.4300 0.0125 5/26/20 3:11 AM
May '21 @C1K 3.5400 3.5275 3.5525 3.5000 0.0125 5/26/20 3:11 AM
Jul '21 @C1N 3.5900 3.5500 3.6025 3.5500 0.0100 5/26/20 3:11 AM
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @KW0N 4.4400 4.4200 4.4725 4.4100 -0.0050 5/26/20 3:12 AM
Sep '20 @KW0U 4.5075 4.4875 4.5450 4.4875 -0.0100 5/26/20 3:11 AM
Dec '20 @KW0Z 4.6375 4.6200 4.6600 4.6050 -0.0050 5/26/20 3:12 AM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @S0N 8.4050 8.3250 8.4300 8.3225 0.0725 5/26/20 3:12 AM
Aug '20 @S0Q 8.4350 8.3575 8.4600 8.3575 0.0700 5/26/20 3:12 AM
Sep '20 @S0U 8.4550 8.3825 8.4800 8.3775 0.0700 5/26/20 3:12 AM
Nov '20 @S0X 8.5125 8.4375 8.5400 8.4325 0.0675 5/26/20 3:12 AM
Jan '21 @S1F 8.5475 8.4700 8.5775 8.4700 0.0625 5/26/20 3:12 AM
Mar '21 @S1H 8.5200 8.4275 8.5300 8.4275 0.0725 5/26/20 3:12 AM
SOYBEAN OIL
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @BO0N 27.05 26.74 27.24 26.71 0.41 5/26/20 3:10 AM
Aug '20 @BO0Q 27.23 26.95 27.42 26.92 0.41 5/26/20 3:10 AM
Sep '20 @BO0U 27.38 27.09 27.59 27.08 0.39 5/26/20 3:10 AM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Jul '20 @SM0N 285.5 283.3 286.2 283.2 1.4 5/26/20 3:10 AM
Aug '20 @SM0Q 287.2 285.1 287.7 285.0 1.2 5/26/20 3:10 AM
Sep '20 @SM0U 288.9 287.0 289.5 287.0 1.1 5/26/20 3:09 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jun '20 @LE0M 97.700 98.375 97.700 99.000 96.775 -1.100 5/22/20 1:05 PM
Aug '20 @LE0Q 97.325 98.000 97.325 98.300 96.625 -0.900 5/22/20 1:05 PM
Oct '20 @LE0V 99.400 99.525 99.400 99.900 98.975 -0.500 5/22/20 1:05 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Jun '20 @HE0M 58.775 59.025 58.775 59.725 58.550 -0.575 5/22/20 1:05 PM
Jul '20 @HE0N 55.900 56.925 55.900 57.000 55.825 -1.275 5/22/20 1:05 PM
Aug '20 @HE0Q 54.275 55.375 54.275 55.425 54.125 -1.000 5/22/20 1:05 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Aug '20 @GF0Q 128.800 128.700 128.800 129.975 128.500 -0.075 5/22/20 2:36 PM
Sep '20 @GF0U 130.150 130.125 130.150 131.225 129.800 0.025 5/22/20 1:05 PM
Oct '20 @GF0V 131.250 131.275 131.250 132.250 130.875 0.075 5/22/20 1:05 PM
DTN Click here for info on Exchange delays.

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